Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	5.210	5.630	5.200	5.330	415,993	+0.13(+2.50%)
Aug 30, 2021	5.250	5.286	5.080	5.200	137,047	-0.02(-0.38%)
Aug 27, 2021	5.210	5.313	5.130	5.220	234,577	-0.03(-0.57%)
Aug 26, 2021	5.140	5.470	5.080	5.250	366,928	+0.13(+2.54%)
Aug 25, 2021	5.040	5.310	4.830	5.120	297,092	+0.10(+1.99%)
Aug 24, 2021	4.790	5.120	4.765	5.020	237,037	+0.23(+4.80%)
Aug 23, 2021	4.590	4.850	4.550	4.790	245,820	+0.16(+3.46%)
Aug 20, 2021	4.430	4.695	4.430	4.630	139,427	+0.16(+3.58%)
Aug 19, 2021	4.740	4.790	4.460	4.470	247,045	-0.31(-6.49%)
Aug 18, 2021	4.590	5.080	4.540	4.780	372,940	+0.20(+4.37%)
Aug 17, 2021	4.620	4.670	4.500	4.580	300,325	-0.14(-2.97%)
Aug 16, 2021	4.900	4.940	4.660	4.720	302,695	-0.24(-4.84%)
Aug 13, 2021	5.170	5.180	4.830	4.960	363,535	-0.22(-4.25%)
Aug 12, 2021	5.150	5.290	5.010	5.180	224,668	-0.01(-0.19%)
Aug 11, 2021	5.170	5.200	4.980	5.190	194,653	+0.12(+2.37%)
Aug 10, 2021	5.250	5.300	5.021	5.070	213,358	-0.18(-3.43%)
Aug 09, 2021	5.130	5.460	5.090	5.250	286,023	+0.12(+2.34%)
Aug 06, 2021	5.150	5.190	5.030	5.130	110,762	+0.01(+0.20%)
Aug 05, 2021	4.970	5.240	4.920	5.120	171,231	+0.11(+2.20%)
Aug 04, 2021	5.020	5.200	4.923	5.010	284,431	-0.03(-0.60%)
Aug 03, 2021	5.240	5.250	4.920	5.040	271,141	-0.15(-2.89%)
Aug 02, 2021	5.020	5.410	5.010	5.190	221,650	+0.22(+4.43%)
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%)

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.