Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.000	6.585	6.000	6.264	777,793	+0.26(+4.40%)
May 28, 2020	6.000	6.300	5.700	6.000	679,723	+0.15(+2.56%)
May 27, 2020	5.638	5.915	5.400	5.850	437,949	+0.10(+1.83%)
May 26, 2020	6.300	6.446	5.476	5.745	902,308	-0.49(-7.87%)
May 22, 2020	6.600	6.745	6.077	6.236	652,626	-0.36(-5.48%)
May 21, 2020	5.707	6.750	5.640	6.597	1,681,978	+0.97(+17.28%)
May 20, 2020	5.250	5.700	5.250	5.625	449,413	+0.22(+4.17%)
May 19, 2020	5.550	5.700	5.250	5.400	313,828	-0.15(-2.70%)
May 18, 2020	5.550	5.700	5.250	5.550	656,384	+0.14(+2.52%)
May 15, 2020	6.000	6.012	5.400	5.413	1,704,173	+0.01(+0.25%)
May 14, 2020	5.700	5.700	5.250	5.400	510,327	+0.00(+0.00%)
May 13, 2020	6.000	6.000	4.950	5.400	678,692	-0.49(-8.35%)
May 12, 2020	5.715	5.985	5.550	5.892	1,052,591	+0.54(+10.03%)
May 11, 2020	5.100	5.519	5.082	5.355	666,831	+0.41(+8.28%)
May 08, 2020	4.870	4.950	4.728	4.946	330,060	+0.15(+3.03%)
May 07, 2020	4.650	4.950	4.500	4.800	567,545	+0.20(+4.44%)
May 06, 2020	4.680	4.680	4.515	4.596	208,143	-0.05(-1.16%)
May 05, 2020	4.950	4.950	4.500	4.650	288,987	-0.12(-2.52%)
May 04, 2020	4.612	4.935	4.500	4.770	312,586	+0.16(+3.41%)
May 01, 2020	4.650	4.770	4.500	4.612	291,546	-0.11(-2.35%)
Apr 30, 2020	5.130	5.130	4.650	4.723	321,555	-0.38(-7.38%)
Apr 29, 2020	4.950	5.400	4.800	5.100	621,448	+0.25(+5.26%)
Apr 28, 2020	4.605	4.950	4.539	4.845	575,258	+0.30(+6.60%)
Apr 27, 2020	4.585	4.605	4.425	4.545	348,317	-0.01(-0.26%)
Apr 24, 2020	4.526	4.575	4.365	4.557	270,920	+0.04(+0.80%)
Apr 23, 2020	4.500	4.575	4.351	4.521	298,281	-0.05(-1.18%)
Apr 22, 2020	4.684	4.761	4.468	4.575	217,393	-0.07(-1.55%)
Apr 21, 2020	4.423	4.800	4.396	4.647	331,443	+0.01(+0.26%)
Apr 20, 2020	4.797	4.800	4.515	4.635	357,011	-0.17(-3.44%)
Apr 17, 2020	4.815	4.920	4.615	4.800	248,660	+0.00(+0.00%)
Apr 16, 2020	4.713	4.950	4.650	4.800	201,612	+0.15(+3.23%)
Apr 15, 2020	4.800	4.800	4.350	4.650	251,763	-0.28(-5.63%)
Apr 14, 2020	5.019	5.400	4.800	4.928	495,736	-0.02(-0.45%)
Apr 13, 2020	4.710	5.067	4.590	4.950	444,137	+0.24(+5.10%)
Apr 09, 2020	4.350	4.725	4.350	4.710	291,060	+0.30(+6.77%)
Apr 08, 2020	4.223	4.500	4.200	4.412	193,334	+0.05(+1.17%)
Apr 07, 2020	4.372	4.497	4.287	4.361	232,804	+0.01(+0.24%)
Apr 06, 2020	4.350	4.350	4.200	4.350	255,699	+0.01(+0.17%)
Apr 03, 2020	4.200	4.560	4.125	4.343	409,606	+0.14(+3.39%)
Apr 02, 2020	4.500	4.500	4.200	4.200	374,202	-0.18(-4.11%)
Apr 01, 2020	4.425	4.615	4.350	4.380	325,572	-0.17(-3.63%)
Mar 31, 2020	4.740	4.763	4.440	4.545	228,793	-0.14(-2.92%)
Mar 30, 2020	4.650	4.723	4.401	4.681	402,486	-0.12(-2.44%)
Mar 27, 2020	4.798	4.798	4.500	4.798	304,760	-0.04(-0.93%)
Mar 26, 2020	5.024	5.091	4.665	4.843	565,979	-0.49(-9.17%)
Mar 25, 2020	6.000	6.300	4.950	5.332	1,003,825	-0.22(-3.92%)
Mar 24, 2020	5.100	6.300	4.950	5.550	1,488,966	+0.78(+16.43%)
Mar 23, 2020	4.598	4.800	4.383	4.767	277,129	+0.19(+4.23%)
Mar 20, 2020	4.800	4.800	4.500	4.574	305,340	+0.07(+1.63%)
Mar 19, 2020	4.305	4.798	4.277	4.500	307,826	+0.15(+3.45%)
Mar 18, 2020	4.515	4.620	4.200	4.350	318,676	-0.19(-4.10%)
Mar 17, 2020	4.476	4.800	4.350	4.536	322,602	+0.04(+0.80%)
Mar 16, 2020	4.500	4.650	4.050	4.500	385,413	-0.30(-6.28%)
Mar 13, 2020	5.028	5.325	4.350	4.801	585,640	+0.15(+3.26%)
Mar 12, 2020	4.500	4.950	4.200	4.650	625,248	-0.75(-13.89%)
Mar 11, 2020	6.000	6.000	5.250	5.400	502,041	-0.59(-9.91%)
Mar 10, 2020	6.225	6.524	5.550	5.994	561,386	-0.13(-2.06%)
Mar 09, 2020	6.600	6.600	5.979	6.120	720,486	-0.74(-10.76%)
Mar 06, 2020	6.774	7.197	6.600	6.858	501,866	-0.12(-1.68%)
Mar 05, 2020	7.476	7.476	6.750	6.975	587,603	-0.46(-6.16%)
Mar 04, 2020	7.050	8.062	7.050	7.433	1,026,126	+0.08(+1.12%)
Mar 03, 2020	6.960	8.100	6.620	7.350	1,518,678	+0.45(+6.52%)

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.