Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	5.330	5.340	5.120	5.260	264,025	-0.07(-1.31%)
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%)

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.