Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3.050	3.150	2.891	3.000	405,816	-0.05(-1.64%)
Nov 29, 2021	3.200	3.230	3.050	3.050	225,958	-0.12(-3.79%)
Nov 26, 2021	3.230	3.270	3.130	3.170	166,026	-0.12(-3.65%)
Nov 24, 2021	3.170	3.336	3.080	3.290	199,155	+0.11(+3.46%)
Nov 23, 2021	3.040	3.195	3.010	3.180	258,943	+0.14(+4.61%)
Nov 22, 2021	3.210	3.230	2.890	3.040	685,409	-0.12(-3.80%)
Nov 19, 2021	3.120	3.270	3.100	3.160	408,136	+0.02(+0.64%)
Nov 18, 2021	3.340	3.335	3.070	3.140	712,522	-0.16(-4.85%)
Nov 17, 2021	3.330	3.410	3.270	3.300	348,954	-0.06(-1.79%)
Nov 16, 2021	3.490	3.500	3.330	3.360	487,569	-0.17(-4.82%)
Nov 15, 2021	3.490	3.600	3.400	3.530	631,930	+0.10(+2.92%)
Nov 12, 2021	3.530	3.550	3.410	3.430	346,789	-0.06(-1.72%)
Nov 11, 2021	3.420	3.510	3.400	3.490	331,983	+0.10(+2.95%)
Nov 10, 2021	3.460			3.390	369,738	-0.11(-3.14%)
Nov 09, 2021	3.570	3.600	3.400	3.500	431,105	-0.03(-0.85%)
Nov 08, 2021	3.530	3.570	3.490	3.530	273,899	+0.01(+0.28%)
Nov 05, 2021	3.620	3.670	3.480	3.520	371,143	-0.06(-1.68%)
Nov 04, 2021	3.690	3.730	3.540	3.580	369,332	-0.09(-2.45%)
Nov 03, 2021	3.640	3.740	3.600	3.670	440,182	+0.03(+0.82%)
Nov 02, 2021	3.600	3.650	3.470	3.640	300,992	+0.05(+1.39%)
Nov 01, 2021	3.440	3.640	3.460	3.590	455,092	+0.13(+3.76%)
Oct 29, 2021	3.470	3.630	3.400	3.460	526,016	-0.02(-0.57%)
Oct 28, 2021	3.390	3.490		3.480	238,326	+0.11(+3.26%)
Oct 27, 2021	3.440	3.515	3.370	3.370	298,672	-0.08(-2.32%)
Oct 26, 2021	3.460			3.450	428,796	+0.00(+0.00%)
Oct 25, 2021	3.440	3.466	3.360	3.450	538,798	-0.01(-0.29%)
Oct 22, 2021	3.610			3.460	692,420	-0.15(-4.16%)
Oct 21, 2021	3.710	3.820	3.610	3.610	470,877	-0.09(-2.43%)
Oct 20, 2021	3.670	3.740	3.630	3.700	514,234	+0.01(+0.27%)
Oct 19, 2021	3.660	3.740	3.580	3.690	519,726	+0.02(+0.54%)
Oct 18, 2021	3.670	3.770	3.640	3.670	470,735	+0.00(+0.00%)
Oct 15, 2021	3.700	3.720	3.630	3.670	422,891	+0.00(+0.00%)
Oct 14, 2021	3.750	3.780	3.610	3.670	453,188	-0.06(-1.61%)
Oct 13, 2021	3.700	3.910	3.620	3.730	761,624	+0.00(+0.00%)
Oct 12, 2021	3.680	3.750	3.625	3.730	404,424	+0.06(+1.63%)
Oct 11, 2021	3.580	3.740	3.530	3.670	372,761	+0.09(+2.51%)
Oct 08, 2021	3.650	3.770	3.570	3.580	332,270	-0.08(-2.19%)
Oct 07, 2021	3.540	3.780	3.470	3.660	612,554	+0.13(+3.68%)
Oct 06, 2021	3.550	3.614	3.510	3.530	468,996	-0.09(-2.49%)
Oct 05, 2021	3.530	3.660	3.500	3.620	644,890	+0.10(+2.84%)
Oct 04, 2021	3.610	3.655	3.500	3.520	736,662	-0.14(-3.83%)
Oct 01, 2021	3.800	3.830	3.550	3.660	1,710,657	-0.17(-4.44%)
Sep 30, 2021	3.850	3.910	3.750	3.830	1,566,016	-0.04(-1.03%)
Sep 29, 2021	3.900	4.020	3.700	3.870	2,030,174	+0.06(+1.57%)
Sep 28, 2021	3.930	3.960	3.760	3.810	2,614,578	-0.17(-4.15%)
Sep 27, 2021	4.100	4.170	3.940	3.975	2,409,848	-0.06(-1.61%)
Sep 24, 2021	4.320	4.399	3.940	4.040	9,114,953	-1.07(-20.94%)
Sep 23, 2021	5.600	5.600	5.090	5.110	5,739,940	-1.19(-18.89%)
Sep 22, 2021	5.670	6.770	5.510	6.300	80,110,144	+1.40(+28.57%)
Sep 21, 2021	4.710	4.960	4.710	4.900	188,377	+0.18(+3.81%)
Sep 20, 2021	4.900	5.000	4.700	4.720	248,768	-0.39(-7.63%)
Sep 17, 2021	4.880	5.140	4.740	5.110	258,423	+0.24(+4.93%)
Sep 16, 2021	4.840	4.951	4.740	4.870	154,933	+0.03(+0.62%)
Sep 15, 2021	4.850	4.960	4.710	4.840	207,765	+0.02(+0.41%)
Sep 14, 2021	5.050	5.100	4.790	4.820	264,423	-0.22(-4.37%)
Sep 13, 2021	5.130	5.280	5.010	5.040	168,326	-0.09(-1.75%)
Sep 10, 2021	5.090	5.260	5.010	5.130	279,044	+0.04(+0.79%)
Sep 09, 2021	5.090	5.170	4.950	5.090	176,366	+0.00(+0.00%)
Sep 08, 2021	5.150	5.204	4.870	5.090	297,444	-0.11(-2.12%)
Sep 07, 2021	5.160	5.270	5.100	5.200	205,437	-0.02(-0.38%)
Sep 03, 2021	5.330	5.340	5.080	5.220	214,795	-0.06(-1.14%)
Sep 02, 2021	5.270	5.360	5.200	5.280	260,222	+0.02(+0.38%)

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.