Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	256.50	256.50	234.00	245.25	1,123	-6.75(-2.68%)
Feb 27, 2018	252.00	262.98	247.50	252.00	604	+0.00(+0.00%)
Feb 26, 2018	252.00	265.27	247.50	252.00	1,230	-4.50(-1.75%)
Feb 23, 2018	247.50	258.75	247.50	256.50	1,396	+11.25(+4.59%)
Feb 22, 2018	281.25	283.86	240.75	245.25	2,023	-36.00(-12.80%)
Feb 21, 2018	274.50	291.15	258.75	281.25	4,896	+6.75(+2.46%)
Feb 20, 2018	243.00	274.50	238.50	274.50	3,879	+33.75(+14.02%)
Feb 16, 2018		240.75	240.75	240.75	0	+2.25(+0.94%)
Feb 15, 2018	234.00	240.75	231.75	238.50	754	+6.73(+2.90%)
Feb 14, 2018	243.00	243.00	231.75	231.77	920	-13.48(-5.50%)
Feb 13, 2018	227.25	247.50	227.25	245.25	3,574	+20.25(+9.00%)
Feb 12, 2018	231.75	238.50	222.75	225.00	1,802	-4.50(-1.96%)
Feb 09, 2018	238.50	238.50	218.32	229.50	1,724	-9.00(-3.77%)
Feb 08, 2018	236.25	278.89	231.75	238.50	7,678	+8.98(+3.91%)
Feb 07, 2018	247.50	247.50	241.27	229.52	2,742	-15.73(-6.41%)
Feb 06, 2018	270.00	272.25	236.25	245.25	2,121	-39.89(-13.99%)
Feb 05, 2018	306.00	306.00	270.00	285.14	905	-20.86(-6.82%)
Feb 02, 2018	299.25	330.75	299.25	306.00	863	+0.00(+0.00%)
Feb 01, 2018	308.30	317.25	303.75	306.00	524	-2.25(-0.73%)
Jan 31, 2018	315.00	332.98	299.25	308.25	468	-12.38(-3.86%)
Jan 30, 2018	346.50	348.75	319.50	320.62	1,034	-34.88(-9.81%)
Jan 29, 2018	364.50	366.12	348.75	355.50	842	+0.00(+0.00%)
Jan 26, 2018	355.50	360.00	351.00	355.50	330	-4.50(-1.25%)
Jan 25, 2018	353.25	360.00	348.98	360.00	429	+6.75(+1.91%)
Jan 24, 2018	360.00	360.00	348.75	353.25	493	-6.75(-1.88%)
Jan 23, 2018	364.50	371.25	357.75	360.00	397	-2.25(-0.62%)
Jan 22, 2018	400.50	400.50	342.00	362.25	1,206	-36.00(-9.04%)
Jan 19, 2018	432.00	436.50	374.08	398.25	1,072	-27.00(-6.35%)
Jan 18, 2018	371.25	443.25	328.50	425.25	3,707	+38.25(+9.88%)
Jan 17, 2018	454.50	599.62	382.50	387.00	24,550	-4.50(-1.15%)
Jan 16, 2018	416.25	416.25	382.50	391.50	599	-20.27(-4.92%)
Jan 12, 2018		411.77	411.77	411.77	0	+4.52(+1.11%)
Jan 11, 2018	384.75	416.25	372.22	407.25	709	+24.75(+6.47%)
Jan 10, 2018	371.25	391.50	360.00	382.50	479	+6.75(+1.80%)
Jan 09, 2018	387.00	387.00	371.25	375.75	476	-2.25(-0.60%)
Jan 08, 2018	393.75	396.36	366.98	378.00	708	-2.25(-0.59%)
Jan 05, 2018	360.00	380.25	355.73	380.25	1,151	+24.75(+6.96%)
Jan 04, 2018	360.00	368.89	344.25	355.50	1,163	+13.50(+3.95%)
Jan 03, 2018	337.50	346.50	337.50	342.00	420	+4.50(+1.33%)
Jan 02, 2018	315.00	342.00	315.00	337.50	574	+0.00(+0.00%)
Dec 29, 2017		337.50	337.50	337.50	0	-4.48(-1.31%)
Dec 28, 2017	337.50	348.75	321.75	341.98	692	+8.98(+2.70%)
Dec 27, 2017	339.75	344.36	321.75	333.00	373	-13.50(-3.90%)
Dec 26, 2017	355.50	357.75	339.75	346.50	369	-9.00(-2.53%)
Dec 22, 2017	348.75	357.57	346.50	355.50	731	+13.50(+3.95%)
Dec 21, 2017	337.50	344.25	334.51	342.00	408	+4.50(+1.33%)
Dec 20, 2017	326.25	342.00	315.00	337.50	460	+9.00(+2.74%)
Dec 19, 2017	366.75	389.25	326.25	328.50	2,427	+0.00(+0.00%)
Dec 18, 2017	319.50	346.50	317.25	328.50	627	+18.00(+5.80%)
Dec 15, 2017	272.25	317.25	272.25	310.50	1,194	-2.25(-0.72%)
Dec 14, 2017	317.25	317.25	303.75	312.75	295	+6.75(+2.21%)
Dec 13, 2017	315.00	319.50	306.00	306.00	263	-9.00(-2.86%)
Dec 12, 2017	306.00	326.25	297.00	315.00	713	+6.75(+2.19%)
Dec 11, 2017	333.00	338.76	306.00	308.25	902	-24.68(-7.41%)
Dec 08, 2017	328.50	335.86	320.87	332.93	227	+7.24(+2.22%)
Dec 07, 2017	337.50	344.48	315.00	325.69	544	-7.31(-2.20%)
Dec 06, 2017	344.25	360.00	328.52	333.00	449	-6.75(-1.99%)
Dec 05, 2017	344.25	378.00	333.00	339.75	532	-4.50(-1.31%)
Dec 04, 2017	348.75	366.75	335.25	344.25	1,064	-2.25(-0.65%)

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.