Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.55	17.55	16.65	17.25	544,526	-0.45(-2.54%)
Jul 30, 2020	17.85	18.75	16.80	17.70	1,025,131	-1.50(-7.81%)
Jul 29, 2020	16.65	20.70	14.85	19.20	3,750,976	+2.25(+13.27%)
Jul 28, 2020	18.00	18.15	16.65	16.95	666,857	-1.65(-8.87%)
Jul 27, 2020	18.75	18.75	17.55	18.60	1,384,514	+1.95(+11.71%)
Jul 24, 2020	16.80	17.25	14.74	16.65	1,096,320	-0.45(-2.63%)
Jul 23, 2020	19.05	19.50	16.20	17.10	1,278,435	-0.75(-4.20%)
Jul 22, 2020	18.00	18.75	15.90	17.85	2,149,803	-3.00(-14.39%)
Jul 21, 2020	21.45	23.40	17.70	20.85	6,230,568	+4.50(+27.52%)
Jul 20, 2020	14.25	17.55	13.95	16.35	4,672,697	+4.16(+34.14%)
Jul 17, 2020	10.59	14.38	10.55	12.19	4,696,886	+1.99(+19.50%)
Jul 16, 2020	8.700	10.35	8.400	10.20	1,780,362	+1.54(+17.73%)
Jul 15, 2020	8.400	8.668	8.280	8.664	205,479	+0.32(+3.88%)
Jul 14, 2020	8.595	8.698	8.250	8.340	240,253	-0.36(-4.14%)
Jul 13, 2020	8.700	9.000	8.550	8.700	319,330	+0.19(+2.20%)
Jul 10, 2020	8.400	8.625	8.190	8.512	240,046	+0.11(+1.34%)
Jul 09, 2020	8.700	8.700	8.100	8.400	274,719	-0.26(-3.03%)
Jul 08, 2020	8.730	8.803	8.550	8.662	214,239	-0.19(-2.12%)
Jul 07, 2020	8.550	9.000	8.400	8.850	248,563	+0.15(+1.72%)
Jul 06, 2020	9.000	9.150	8.550	8.700	296,334	+0.01(+0.09%)
Jul 02, 2020	8.998	9.150	8.597	8.693	236,220	-0.08(-0.96%)
Jul 01, 2020	8.504	9.214	8.493	8.777	367,865	+0.29(+3.36%)
Jun 30, 2020	8.467	9.585	8.130	8.492	1,114,118	-0.06(-0.68%)
Jun 29, 2020	7.950	8.550	7.800	8.550	342,775	+0.43(+5.34%)
Jun 26, 2020	8.610	8.623	8.025	8.117	393,140	-0.46(-5.39%)
Jun 25, 2020	8.400	8.655	8.040	8.579	455,861	-0.12(-1.36%)
Jun 24, 2020	8.700	8.970	8.415	8.697	393,168	-0.45(-4.92%)
Jun 23, 2020	9.525	9.600	8.700	9.147	609,583	-0.00(-0.03%)
Jun 22, 2020	9.000	9.600	9.000	9.150	729,937	+0.48(+5.52%)
Jun 19, 2020	8.630	9.150	8.400	8.671	582,313	-0.03(-0.33%)
Jun 18, 2020	8.400	8.700	8.100	8.700	380,603	+0.12(+1.36%)
Jun 17, 2020	8.775	8.775	7.875	8.583	564,140	+0.18(+2.18%)
Jun 16, 2020	9.000	9.225	8.250	8.400	625,076	-0.60(-6.67%)
Jun 15, 2020	8.400	9.600	8.400	9.000	767,308	-0.10(-1.14%)
Jun 12, 2020	9.300	10.20	7.920	9.104	1,860,240	+0.16(+1.78%)
Jun 11, 2020	8.520	11.09	8.025	8.944	7,234,071	+1.74(+24.23%)
Jun 10, 2020	7.650	7.650	6.900	7.200	1,170,467	-0.30(-4.00%)
Jun 09, 2020	7.350	7.800	7.200	7.500	625,063	+0.19(+2.65%)
Jun 08, 2020	7.311	7.800	7.089	7.306	716,599	+0.23(+3.26%)
Jun 05, 2020	6.930	7.461	6.772	7.075	536,380	+0.30(+4.47%)
Jun 04, 2020	6.900	7.050	6.495	6.772	770,781	-0.13(-1.85%)
Jun 03, 2020	7.500	7.800	6.900	6.900	1,119,970	-0.62(-8.28%)
Jun 02, 2020	6.600	7.800	6.559	7.522	1,845,198	+0.96(+14.71%)
Jun 01, 2020	6.450	6.750	6.315	6.558	603,476	+0.29(+4.69%)
May 29, 2020	6.000	6.585	6.000	6.264	777,793	+0.26(+4.40%)
May 28, 2020	6.000	6.300	5.700	6.000	679,723	+0.15(+2.56%)
May 27, 2020	5.638	5.915	5.400	5.850	437,949	+0.10(+1.83%)
May 26, 2020	6.300	6.446	5.476	5.745	902,308	-0.49(-7.87%)
May 22, 2020	6.600	6.745	6.077	6.236	652,626	-0.36(-5.48%)
May 21, 2020	5.707	6.750	5.640	6.597	1,681,978	+0.97(+17.28%)
May 20, 2020	5.250	5.700	5.250	5.625	449,413	+0.22(+4.17%)
May 19, 2020	5.550	5.700	5.250	5.400	313,828	-0.15(-2.70%)
May 18, 2020	5.550	5.700	5.250	5.550	656,384	+0.14(+2.52%)
May 15, 2020	6.000	6.012	5.400	5.413	1,704,173	+0.01(+0.25%)
May 14, 2020	5.700	5.700	5.250	5.400	510,327	+0.00(+0.00%)
May 13, 2020	6.000	6.000	4.950	5.400	678,692	-0.49(-8.35%)
May 12, 2020	5.715	5.985	5.550	5.892	1,052,591	+0.54(+10.03%)
May 11, 2020	5.100	5.519	5.082	5.355	666,831	+0.41(+8.28%)
May 08, 2020	4.870	4.950	4.728	4.946	330,060	+0.15(+3.03%)
May 07, 2020	4.650	4.950	4.500	4.800	567,545	+0.20(+4.44%)
May 06, 2020	4.680	4.680	4.515	4.596	208,143	-0.05(-1.16%)
May 05, 2020	4.950	4.950	4.500	4.650	288,987	-0.12(-2.52%)
May 04, 2020	4.612	4.935	4.500	4.770	312,586	+0.16(+3.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.