Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	5.095	5.140	4.930	4.970	166,118	-0.06(-1.19%)
Jul 29, 2021	5.310	5.316	5.030	5.030	140,433	-0.26(-4.91%)
Jul 28, 2021	5.125	5.350	5.020	5.290	151,031	+0.29(+5.80%)
Jul 27, 2021	5.210	5.210	4.880	5.000	269,808	-0.23(-4.40%)
Jul 26, 2021	5.130	5.250	4.990	5.230	202,835	+0.14(+2.75%)
Jul 23, 2021	5.520	5.520	5.050	5.090	225,149	-0.32(-5.91%)
Jul 22, 2021	5.640	5.680	5.390	5.410	160,635	-0.22(-3.91%)
Jul 21, 2021	5.390	5.740	5.310	5.630	240,967	+0.27(+5.04%)
Jul 20, 2021	5.250	5.510	5.100	5.360	226,602	+0.17(+3.28%)
Jul 19, 2021	4.900	5.250	4.750	5.190	499,635	+0.07(+1.37%)
Jul 16, 2021	5.380	5.460	5.100	5.120	246,536	-0.23(-4.30%)
Jul 15, 2021	5.580	5.669	5.230	5.350	482,596	-0.21(-3.78%)
Jul 14, 2021	5.870	5.870	5.520	5.560	271,500	-0.23(-3.97%)
Jul 13, 2021	5.970	6.000	5.760	5.790	316,258	-0.19(-3.18%)
Jul 12, 2021	6.240	6.263	5.920	5.980	264,558	-0.22(-3.55%)
Jul 09, 2021	6.140	6.260	6.010	6.200	234,325	+0.13(+2.14%)
Jul 08, 2021	5.720	6.186	5.700	6.070	324,700	+0.06(+1.00%)
Jul 07, 2021	6.390	6.580	5.850	6.010	699,975	-0.33(-5.21%)
Jul 06, 2021	6.610	6.760	6.260	6.340	573,098	-0.27(-4.08%)
Jul 02, 2021	6.760	6.860	6.560	6.610	434,061	-0.15(-2.22%)
Jul 01, 2021	6.900	7.080	6.710	6.760	436,050	-0.17(-2.45%)
Jun 30, 2021	7.000	7.100	6.850	6.930	490,069	-0.09(-1.28%)
Jun 29, 2021	7.360	7.420	6.900	7.020	946,239	-0.40(-5.39%)
Jun 28, 2021	7.230	7.480	7.220	7.420	526,419	+0.27(+3.78%)
Jun 25, 2021	7.460	7.480	7.120	7.150	411,527	-0.28(-3.77%)
Jun 24, 2021	7.220	7.520	7.102	7.430	645,437	+0.33(+4.65%)
Jun 23, 2021	6.990	7.230	6.920	7.100	366,998	+0.13(+1.87%)
Jun 22, 2021	6.710	6.980	6.630	6.970	419,303	+0.14(+2.05%)
Jun 21, 2021	6.970	7.080	6.610	6.830	606,216	-0.17(-2.43%)
Jun 18, 2021	7.130	7.290	6.910	7.000	600,880	-0.27(-3.71%)
Jun 17, 2021	7.110	7.420	7.070	7.270	605,404	+0.04(+0.55%)
Jun 16, 2021	7.080	7.300	6.952	7.230	550,208	+0.10(+1.40%)
Jun 15, 2021	7.760	7.830	7.010	7.130	950,389	-0.43(-5.69%)
Jun 14, 2021	7.150	7.740	7.040	7.560	1,302,513	+0.49(+6.93%)
Jun 11, 2021	7.150	7.237	6.970	7.070	595,217	-0.08(-1.12%)
Jun 10, 2021	7.680	7.710	6.875	7.150	1,481,271	-0.31(-4.16%)
Jun 09, 2021	6.690	8.000	6.560	7.460	3,065,733	+0.79(+11.84%)
Jun 08, 2021	7.000	7.000	6.510	6.670	1,547,743	-0.12(-1.77%)
Jun 07, 2021	6.540	6.930	6.420	6.790	1,231,207	+0.37(+5.76%)
Jun 04, 2021	6.300	6.740	6.170	6.420	1,633,339	+0.14(+2.23%)
Jun 03, 2021	6.580	6.600	6.220	6.280	1,667,887	-0.41(-6.13%)
Jun 02, 2021	6.520	7.150	6.400	6.690	1,914,189	+0.22(+3.40%)
Jun 01, 2021	6.780	6.824	6.360	6.470	1,223,061	-0.22(-3.29%)
May 28, 2021	7.070	7.330	6.630	6.690	1,478,585	-0.36(-5.11%)
May 27, 2021	7.080	7.320	7.020	7.050	829,421	-0.03(-0.42%)
May 26, 2021	6.940	7.650	6.760	7.080	1,939,421	+0.03(+0.43%)
May 25, 2021	7.650	7.970	7.030	7.050	1,795,558	-0.61(-7.96%)
May 24, 2021	9.100	9.100	7.650	7.660	2,813,967	-1.57(-17.01%)
May 21, 2021	9.800	10.84	9.060	9.230	3,772,021	-1.72(-15.71%)
May 20, 2021	12.23	13.80	10.80	10.95	6,014,439	-2.93(-21.08%)
May 19, 2021	13.80	15.45	12.19	13.88	7,456,760	-2.32(-14.35%)
May 18, 2021	11.85	16.50	11.25	16.20	16,202,466	+6.94(+75.04%)
May 17, 2021	8.960	9.863	8.447	9.255	960,521	+1.37(+17.30%)
May 14, 2021	7.732	8.199	7.673	7.890	288,358	+0.35(+4.68%)
May 13, 2021	8.268	8.396	7.305	7.537	486,677	-0.62(-7.63%)
May 12, 2021	7.650	9.428	7.650	8.160	1,163,921	+0.34(+4.41%)
May 11, 2021	7.726	8.078	7.500	7.815	472,125	-0.36(-4.40%)
May 10, 2021	8.700	8.982	7.966	8.175	506,778	-0.75(-8.37%)
May 07, 2021	8.850	9.262	8.805	8.922	302,635	+0.03(+0.30%)
May 06, 2021	9.192	9.297	8.850	8.895	284,844	-0.31(-3.36%)
May 05, 2021	9.540	9.671	9.158	9.204	295,936	-0.21(-2.18%)
May 04, 2021	9.933	10.04	9.180	9.409	429,246	-0.54(-5.38%)

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.