Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.230	1.230	1.200	1.204	38,773	+0.00(+0.37%)
Jul 28, 2022	1.170	1.240	1.170	1.200	63,894	+0.01(+0.84%)
Jul 27, 2022	1.190	1.190	1.140	1.190	67,542	+0.04(+3.48%)
Jul 26, 2022	1.190	1.240	1.150	1.150	103,346	-0.05(-4.17%)
Jul 25, 2022	1.260	1.260	1.200	1.200	49,789	-0.03(-2.44%)
Jul 22, 2022	1.280	1.293	1.230	1.230	37,987	-0.06(-4.65%)
Jul 21, 2022	1.230	1.290	1.230	1.290	112,696	+0.05(+4.03%)
Jul 20, 2022	1.290	1.310	1.200	1.240	261,678	-0.04(-3.13%)
Jul 19, 2022	1.250	1.290	1.220	1.280	74,875	+0.03(+2.40%)
Jul 18, 2022	1.270	1.281	1.220	1.250	163,079	-0.02(-1.57%)
Jul 15, 2022	1.330	1.330	1.250	1.270	96,415	-0.03(-2.31%)
Jul 14, 2022	1.290	1.305	1.250	1.300	34,486	-0.02(-1.52%)
Jul 13, 2022	1.340	1.364	1.300	1.320	39,432	-0.05(-3.65%)
Jul 12, 2022	1.350	1.380	1.300	1.370	40,511	+0.02(+1.85%)
Jul 11, 2022	1.380	1.380	1.337	1.345	19,820	-0.04(-3.23%)
Jul 08, 2022	1.360	1.390	1.330	1.390	48,446	+0.03(+2.21%)
Jul 07, 2022	1.310	1.390	1.310	1.360	95,677	+0.05(+3.82%)
Jul 06, 2022	1.330	1.400	1.280	1.310	122,754	-0.03(-2.24%)
Jul 05, 2022	1.270	1.350	1.270	1.340	40,714	+0.05(+3.47%)
Jul 01, 2022	1.320	1.320	1.290	1.295	31,177	-0.03(-1.89%)
Jun 30, 2022	1.310	1.330	1.278	1.320	54,908	-0.01(-0.75%)
Jun 29, 2022	1.370	1.400	1.310	1.330	45,457	-0.02(-1.48%)
Jun 28, 2022	1.330	1.440	1.327	1.350	114,390	-0.01(-0.74%)
Jun 27, 2022	1.350	1.390	1.280	1.360	111,225	+0.08(+6.25%)
Jun 24, 2022	1.250	1.300	1.250	1.280	93,987	+0.03(+2.40%)
Jun 23, 2022	1.220	1.270	1.210	1.250	83,289	+0.03(+2.46%)
Jun 22, 2022	1.210	1.260	1.200	1.220	40,880	-0.01(-0.81%)
Jun 21, 2022	1.180	1.240	1.180	1.230	49,321	+0.04(+3.36%)
Jun 17, 2022	1.160	1.210	1.150	1.190	45,701	+0.02(+1.71%)
Jun 16, 2022	1.150	1.179	1.150	1.170	84,632	-0.02(-1.68%)
Jun 15, 2022	1.180	1.200	1.140	1.190	75,037	+0.02(+1.71%)
Jun 14, 2022	1.180	1.240	1.140	1.170	208,780	+0.00(+0.00%)
Jun 13, 2022	1.290	1.300	1.150	1.170	149,609	-0.16(-12.03%)
Jun 10, 2022	1.420	1.430	1.300	1.330	88,394	-0.10(-6.99%)
Jun 09, 2022	1.430	1.430	1.360	1.430	119,021	+0.02(+1.42%)
Jun 08, 2022	1.370	1.430	1.357	1.410	56,041	+0.05(+3.68%)
Jun 07, 2022	1.340	1.390	1.280	1.360	103,190	+0.00(+0.00%)
Jun 06, 2022	1.450	1.480	1.341	1.360	165,132	-0.08(-5.56%)
Jun 03, 2022	1.380	1.490	1.320	1.440	238,824	+0.10(+7.46%)
Jun 02, 2022	1.180	1.470	1.170	1.340	571,324	+0.20(+17.54%)
Jun 01, 2022	1.200	1.200	1.130	1.140	65,484	-0.04(-3.39%)
May 31, 2022	1.160	1.200	1.150	1.180	90,621	+0.03(+2.61%)
May 27, 2022	1.120	1.170	1.110	1.150	51,697	+0.03(+2.68%)
May 26, 2022	1.100	1.130	1.080	1.120	58,863	+0.04(+3.70%)
May 25, 2022	1.070	1.100	1.060	1.080	47,946	+0.00(+0.00%)
May 24, 2022	1.110	1.110	1.060	1.080	73,681	-0.04(-3.57%)
May 23, 2022	1.130	1.130	1.080	1.120	36,697	+0.03(+2.75%)
May 20, 2022	1.130	1.149	1.050	1.090	79,040	-0.03(-2.55%)
May 19, 2022	1.140	1.150	1.100	1.119	47,191	-0.00(-0.13%)
May 18, 2022	1.190	1.190	1.110	1.120	63,846	-0.07(-5.88%)
May 17, 2022	1.140	1.200	1.120	1.190	69,971	+0.09(+8.68%)
May 16, 2022	1.080	1.110	1.061	1.095	52,551	+0.01(+1.39%)
May 13, 2022	1.050	1.110	1.050	1.080	125,421	+0.04(+3.85%)
May 12, 2022	1.000	1.080	1.000	1.040	228,810	-0.04(-3.70%)
May 11, 2022	1.230	1.250	1.050	1.080	211,739	-0.10(-8.86%)
May 10, 2022	1.220	1.260	1.150	1.185	130,287	+0.02(+1.28%)
May 09, 2022	1.310	1.310	1.155	1.170	177,919	-0.13(-10.00%)
May 06, 2022	1.350	1.360	1.300	1.300	146,793	-0.07(-5.11%)
May 05, 2022	1.410	1.410	1.350	1.370	65,743	-0.04(-2.84%)
May 04, 2022	1.420	1.430	1.356	1.410	68,885	+0.01(+0.71%)
May 03, 2022	1.390	1.440	1.370	1.400	53,276	+0.02(+1.45%)

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.