Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	75.75	81.45	75.09	78.90	5,609	+3.00(+3.95%)
Oct 30, 2018	76.65	77.97	75.45	75.90	2,062	-1.50(-1.94%)
Oct 29, 2018	79.95	80.83	75.00	77.40	3,031	-2.25(-2.82%)
Oct 26, 2018	78.75	81.90	78.00	79.65	3,553	-0.75(-0.93%)
Oct 25, 2018	80.40	85.50	77.25	80.40	10,395	+0.00(+0.00%)
Oct 24, 2018	83.70	85.80	79.50	80.40	7,505	-4.35(-5.13%)
Oct 23, 2018	81.45	85.52	81.45	84.75	4,157	+0.90(+1.07%)
Oct 22, 2018	88.65	88.83	80.70	83.85	9,116	-5.40(-6.05%)
Oct 19, 2018	88.65	90.00	86.25	89.25	7,386	+1.50(+1.71%)
Oct 18, 2018	91.50	93.75	87.60	87.75	5,043	-3.00(-3.31%)
Oct 17, 2018	94.05	97.65	84.00	90.75	18,038	-3.60(-3.82%)
Oct 16, 2018	89.70	103.35	88.35	94.35	19,875	+4.95(+5.54%)
Oct 15, 2018	88.20	93.75	85.35	89.40	3,638	+0.45(+0.51%)
Oct 12, 2018	90.90	94.05	87.75	88.95	1,900	-1.05(-1.17%)
Oct 11, 2018	86.70	94.59	82.69	90.00	5,366	+2.40(+2.74%)
Oct 10, 2018	87.45	99.75	87.30	87.60	7,456	-0.30(-0.34%)
Oct 09, 2018	87.00	92.55	87.00	87.90	5,934	+0.60(+0.69%)
Oct 08, 2018	89.70	90.90	85.50	87.30	4,629	-3.75(-4.12%)
Oct 05, 2018	93.15	97.35	88.05	91.05	6,593	-1.50(-1.62%)
Oct 04, 2018	98.10	100.50	92.25	92.55	8,379	-6.60(-6.66%)
Oct 03, 2018	101.10	101.25	96.60	99.15	6,497	-1.80(-1.78%)
Oct 02, 2018	103.20	103.50	99.00	100.95	7,979	-2.70(-2.60%)
Oct 01, 2018	109.50	109.50	100.65	103.65	13,977	-6.45(-5.86%)
Sep 28, 2018	103.50	111.00	98.25	110.10	19,573	+7.80(+7.62%)
Sep 27, 2018	118.20	120.00	99.30	102.30	25,458	-13.65(-11.77%)
Sep 26, 2018	121.65	167.55	103.80	115.95	172,327	-3.30(-2.77%)
Sep 25, 2018	108.00	121.50	99.00	119.25	22,064	+0.00(+0.00%)
Sep 24, 2018	117.00	119.25	112.50	119.25	5,178	+9.00(+8.16%)
Sep 21, 2018	117.00	117.00	110.25	110.25	9,668	-3.11(-2.74%)
Sep 20, 2018	109.46	116.64	108.00	113.36	3,035	+7.61(+7.19%)
Sep 19, 2018	112.50	112.50	99.00	105.75	6,422	-6.75(-6.00%)
Sep 18, 2018	112.50	126.00	110.25	112.50	6,491	+2.25(+2.04%)
Sep 17, 2018	121.50	121.50	105.75	110.25	8,371	-9.00(-7.55%)
Sep 14, 2018	112.50	126.00	110.25	119.25	18,539	+8.33(+7.51%)
Sep 13, 2018	112.50	115.20	104.85	110.92	10,588	-0.45(-0.40%)
Sep 12, 2018	108.00	114.75	101.25	111.38	15,393	+1.94(+1.77%)
Sep 11, 2018	98.78	110.25	98.42	109.44	18,138	+10.44(+10.55%)
Sep 10, 2018	92.25	101.25	92.25	99.00	3,624	+5.62(+6.02%)
Sep 07, 2018	94.95	99.00	92.92	93.38	1,504	-3.38(-3.49%)
Sep 06, 2018	96.75	99.67	92.27	96.75	2,828	+2.41(+2.55%)
Sep 05, 2018	99.00	99.45	92.47	94.34	1,166	-3.53(-3.61%)
Sep 04, 2018	98.44	100.10	95.62	97.88	1,189	+1.12(+1.16%)
Aug 31, 2018		96.75	96.75	96.75	0	+0.00(+0.00%)
Aug 30, 2018	100.01	100.01	92.25	96.75	3,509	-4.05(-4.02%)
Aug 29, 2018	101.25	103.28	92.70	100.80	2,536	+2.47(+2.52%)
Aug 28, 2018	102.38	104.85	97.88	98.33	1,926	-5.17(-5.00%)
Aug 27, 2018	99.00	105.75	96.75	103.50	3,663	+6.75(+6.98%)
Aug 24, 2018	96.75	99.00	96.75	96.75	1,100	+0.00(+0.00%)
Aug 23, 2018	96.86	101.25	96.75	96.75	1,451	-2.92(-2.93%)
Aug 22, 2018	97.65	101.25	94.59	99.67	2,450	+1.82(+1.86%)
Aug 21, 2018	94.97	99.00	92.25	97.85	2,991	+5.62(+6.10%)
Aug 20, 2018	93.80	93.80	90.05	92.23	1,139	-0.02(-0.02%)
Aug 17, 2018	92.70	95.62	89.78	92.25	507	+0.00(+0.00%)
Aug 16, 2018	97.85	97.85	90.00	92.25	2,071	+1.10(+1.21%)
Aug 15, 2018	90.00	98.57	89.33	91.15	2,333	+1.82(+2.04%)
Aug 14, 2018	96.75	100.60	89.33	89.33	6,612	-9.63(-9.73%)
Aug 13, 2018	98.55	102.38	92.99	98.95	2,273	+0.41(+0.41%)
Aug 10, 2018	98.33	102.60	93.38	98.55	1,884	-0.45(-0.45%)
Aug 09, 2018	108.00	108.00	96.75	99.00	4,181	-4.50(-4.35%)
Aug 08, 2018	99.00	108.00	99.00	103.50	3,521	+4.50(+4.55%)
Aug 07, 2018	96.75	101.25	96.75	99.00	778	+0.00(+0.00%)
Aug 06, 2018	103.50	103.50	96.75	99.00	1,783	-4.50(-4.35%)
Aug 03, 2018	105.75	108.00	101.25	103.50	1,237	-1.51(-1.44%)
Aug 02, 2018	104.06	105.75	103.50	105.01	678	-0.52(-0.49%)

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.