Onconova Therapeutic (NQ: ONTX )

1.010 +0.040 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.33 94.03 85.50 87.75 10,202 -4.48(-4.85%)
May 30, 2018 96.75 101.25 85.50 92.23 23,209 -0.92(-0.99%)
May 29, 2018 87.75 96.53 83.47 93.15 52,122 +8.78(+10.40%)
May 25, 2018 84.38 84.38 84.38 0 +3.38(+4.17%)
May 24, 2018 84.60 85.16 78.75 81.00 4,026 -1.58(-1.91%)
May 23, 2018 85.50 85.50 81.00 82.58 2,751 -1.12(-1.34%)
May 22, 2018 83.25 85.50 81.00 83.70 5,933 +0.56(+0.68%)
May 21, 2018 83.70 85.25 79.16 83.14 5,798 +1.44(+1.76%)
May 18, 2018 81.77 84.38 79.78 81.70 1,568 +1.64(+2.05%)
May 17, 2018 81.00 84.38 77.62 80.06 2,299 -0.92(-1.14%)
May 16, 2018 76.50 84.38 74.39 80.98 8,584 +2.23(+2.83%)
May 15, 2018 85.16 85.16 74.36 78.75 5,735 -5.60(-6.64%)
May 14, 2018 84.38 85.34 82.12 84.35 5,946 +1.80(+2.18%)
May 11, 2018 84.38 85.41 82.12 82.55 7,112 -1.15(-1.37%)
May 10, 2018 84.98 86.62 81.25 83.70 3,214 +0.45(+0.54%)
May 09, 2018 83.25 87.75 81.05 83.25 5,853 +0.05(+0.05%)
May 08, 2018 83.25 85.50 81.00 83.20 3,453 +0.01(+0.02%)
May 07, 2018 85.50 86.62 81.22 83.19 3,020 -0.06(-0.07%)
May 04, 2018 85.48 86.60 78.75 83.25 4,099 +2.63(+3.27%)
May 03, 2018 87.73 87.73 79.88 80.62 6,034 -3.64(-4.33%)
May 02, 2018 90.00 90.45 84.26 84.26 15,207 -3.47(-3.95%)
May 01, 2018 87.75 89.89 83.92 87.73 4,087 +3.80(+4.53%)
Apr 30, 2018 90.00 90.00 83.27 83.92 3,454 -3.73(-4.26%)
Apr 27, 2018 90.00 92.25 80.50 87.66 10,341 -6.84(-7.24%)
Apr 26, 2018 96.75 103.50 92.50 94.50 3,635 -9.67(-9.29%)
Apr 25, 2018 116.55 117.00 101.54 104.17 4,407 -12.35(-10.60%)
Apr 24, 2018 117.05 123.75 116.39 116.53 844 -0.50(-0.42%)
Apr 23, 2018 132.07 132.07 112.86 117.02 2,030 -11.09(-8.66%)
Apr 20, 2018 132.75 132.75 121.50 128.12 1,871 -2.41(-1.84%)
Apr 19, 2018 148.50 153.00 130.50 130.52 5,823 -4.48(-3.32%)
Apr 18, 2018 155.25 161.98 135.00 135.00 4,890 -44.39(-24.75%)
Apr 17, 2018 176.76 182.25 175.50 179.39 350 +2.79(+1.58%)
Apr 16, 2018 177.75 189.00 171.00 176.60 318 -1.15(-0.65%)
Apr 13, 2018 181.12 186.75 175.86 177.75 675 -3.38(-1.86%)
Apr 12, 2018 178.63 189.00 178.63 181.12 493 +1.08(+0.60%)
Apr 11, 2018 180.00 207.00 177.82 180.04 821 -3.33(-1.82%)
Apr 10, 2018 184.50 189.00 175.72 183.38 1,226 -1.12(-0.61%)
Apr 09, 2018 185.83 191.25 182.30 184.50 399 +5.22(+2.91%)
Apr 06, 2018 198.00 200.21 175.50 179.28 1,383 -18.72(-9.45%)
Apr 05, 2018 207.00 207.00 198.00 198.00 682 -4.50(-2.22%)
Apr 04, 2018 193.50 207.00 186.79 202.50 831 +9.00(+4.65%)
Apr 03, 2018 191.25 198.00 184.64 193.50 744 +4.14(+2.19%)
Apr 02, 2018 188.87 199.37 184.50 189.36 578 +1.49(+0.79%)
Mar 29, 2018 187.88 187.88 187.88 0 +3.15(+1.71%)
Mar 28, 2018 184.72 198.00 180.00 184.72 1,883 -13.28(-6.70%)
Mar 27, 2018 213.75 220.19 191.25 198.00 2,395 -13.46(-6.36%)
Mar 26, 2018 218.25 229.50 193.52 211.46 4,544 +1.62(+0.77%)
Mar 23, 2018 229.50 229.50 202.50 209.84 3,198 -17.41(-7.66%)
Mar 22, 2018 229.50 236.25 218.25 227.25 1,363 -4.50(-1.94%)
Mar 21, 2018 229.50 233.98 213.75 231.75 2,677 +6.75(+3.00%)
Mar 20, 2018 236.25 238.50 220.50 225.00 2,642 -13.50(-5.66%)
Mar 19, 2018 231.75 252.00 229.68 238.50 7,197 +4.50(+1.92%)
Mar 16, 2018 231.75 240.75 225.00 234.00 2,564 +0.00(+0.00%)
Mar 15, 2018 225.00 249.53 225.00 234.00 5,997 +10.80(+4.84%)
Mar 14, 2018 234.00 236.25 222.75 223.20 805 -8.55(-3.69%)
Mar 13, 2018 234.00 237.38 220.52 231.75 1,620 -2.25(-0.96%)
Mar 12, 2018 240.75 249.75 231.75 234.00 1,056 -6.75(-2.80%)
Mar 09, 2018 238.50 242.98 236.27 240.75 1,250 +2.25(+0.94%)
Mar 08, 2018 267.75 267.75 231.88 238.50 2,826 -29.25(-10.92%)
Mar 07, 2018 263.25 270.00 261.00 267.75 1,608 +2.25(+0.85%)
Mar 06, 2018 256.50 272.27 252.00 265.50 1,824 +6.75(+2.61%)
Mar 05, 2018 283.50 312.75 249.75 258.75 14,264 +2.25(+0.88%)
Mar 02, 2018 243.00 256.50 239.09 256.50 410 +13.50(+5.56%)
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.