Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.160	1.200	1.150	1.180	90,621	+0.03(+2.61%)
May 27, 2022	1.120	1.170	1.110	1.150	51,697	+0.03(+2.68%)
May 26, 2022	1.100	1.130	1.080	1.120	58,863	+0.04(+3.70%)
May 25, 2022	1.070	1.100	1.060	1.080	47,946	+0.00(+0.00%)
May 24, 2022	1.110	1.110	1.060	1.080	73,681	-0.04(-3.57%)
May 23, 2022	1.130	1.130	1.080	1.120	36,697	+0.03(+2.75%)
May 20, 2022	1.130	1.149	1.050	1.090	79,040	-0.03(-2.55%)
May 19, 2022	1.140	1.150	1.100	1.119	47,191	-0.00(-0.13%)
May 18, 2022	1.190	1.190	1.110	1.120	63,846	-0.07(-5.88%)
May 17, 2022	1.140	1.200	1.120	1.190	69,971	+0.09(+8.68%)
May 16, 2022	1.080	1.110	1.061	1.095	52,551	+0.01(+1.39%)
May 13, 2022	1.050	1.110	1.050	1.080	125,421	+0.04(+3.85%)
May 12, 2022	1.000	1.080	1.000	1.040	228,810	-0.04(-3.70%)
May 11, 2022	1.230	1.250	1.050	1.080	211,739	-0.10(-8.86%)
May 10, 2022	1.220	1.260	1.150	1.185	130,287	+0.02(+1.28%)
May 09, 2022	1.310	1.310	1.155	1.170	177,919	-0.13(-10.00%)
May 06, 2022	1.350	1.360	1.300	1.300	146,793	-0.07(-5.11%)
May 05, 2022	1.410	1.410	1.350	1.370	65,743	-0.04(-2.84%)
May 04, 2022	1.420	1.430	1.356	1.410	68,885	+0.01(+0.71%)
May 03, 2022	1.390	1.440	1.370	1.400	53,276	+0.02(+1.45%)
May 02, 2022	1.380	1.430	1.360	1.380	137,182	-0.01(-0.72%)
Apr 29, 2022	1.380	1.448	1.380	1.390	47,487	-0.02(-1.42%)
Apr 28, 2022	1.420	1.440	1.360	1.410	56,062	+0.02(+1.44%)
Apr 27, 2022	1.410	1.450	1.362	1.390	105,209	+0.00(+0.00%)
Apr 26, 2022	1.450	1.468	1.380	1.390	118,575	-0.06(-4.14%)
Apr 25, 2022	1.410	1.470	1.390	1.450	62,150	+0.05(+3.57%)
Apr 22, 2022	1.410	1.460	1.400	1.400	100,822	-0.05(-3.11%)
Apr 21, 2022	1.510	1.550	1.430	1.445	76,799	-0.03(-2.36%)
Apr 20, 2022	1.510	1.540	1.462	1.480	110,999	-0.03(-1.99%)
Apr 19, 2022	1.510	1.540	1.490	1.510	89,477	+0.00(+0.00%)
Apr 18, 2022	1.570	1.610	1.490	1.510	139,291	-0.10(-6.21%)
Apr 14, 2022	1.700	1.700	1.600	1.610	59,497	-0.07(-4.17%)
Apr 13, 2022	1.610	1.700	1.600	1.680	88,934	+0.05(+3.07%)
Apr 12, 2022	1.700	1.730	1.620	1.630	63,151	-0.05(-2.98%)
Apr 11, 2022	1.710	1.740	1.660	1.680	64,537	-0.05(-2.89%)
Apr 08, 2022	1.760	1.790	1.720	1.730	46,736	-0.03(-1.70%)
Apr 07, 2022	1.800	1.820	1.720	1.760	35,459	-0.05(-2.76%)
Apr 06, 2022	1.820	1.870	1.750	1.810	139,786	-0.03(-1.63%)
Apr 05, 2022	1.870	1.900	1.820	1.840	64,798	-0.06(-3.16%)
Apr 04, 2022	1.900	1.932	1.860	1.900	95,029	+0.05(+2.70%)
Apr 01, 2022	1.870	1.940	1.840	1.850	76,637	+0.01(+0.54%)
Mar 31, 2022	1.890	1.910	1.840	1.840	67,018	-0.04(-2.13%)
Mar 30, 2022	1.910	2.000	1.870	1.880	74,036	-0.06(-3.09%)
Mar 29, 2022	1.940	2.000	1.900	1.940	135,495	+0.00(+0.00%)
Mar 28, 2022	1.990	2.040	1.855	1.940	86,355	-0.04(-2.02%)
Mar 25, 2022	1.900	2.030	1.860	1.980	290,190	+0.10(+5.32%)
Mar 24, 2022	1.900	1.950	1.830	1.880	120,579	+0.01(+0.53%)
Mar 23, 2022	1.840	1.880	1.800	1.870	84,150	+0.05(+2.75%)
Mar 22, 2022	1.790	1.870	1.780	1.820	135,699	+0.06(+3.41%)
Mar 21, 2022	1.790	1.800	1.720	1.760	108,327	+0.00(+0.00%)
Mar 18, 2022	1.780	1.850	1.710	1.760	189,108	-0.10(-5.38%)
Mar 17, 2022	1.570	1.860	1.570	1.860	283,208	+0.26(+16.25%)
Mar 16, 2022	1.510	1.650	1.500	1.600	181,107	+0.10(+6.67%)
Mar 15, 2022	1.470	1.529	1.460	1.500	96,165	+0.04(+2.74%)
Mar 14, 2022	1.590	1.600	1.455	1.460	119,650	-0.14(-8.75%)
Mar 11, 2022	1.690	1.690	1.550	1.600	156,769	-0.04(-2.44%)
Mar 10, 2022	1.600	1.650	1.561	1.640	75,584	+0.02(+1.23%)
Mar 09, 2022	1.570	1.690	1.520	1.620	394,506	+0.10(+6.58%)
Mar 08, 2022	1.480	1.560	1.450	1.520	141,164	+0.02(+1.33%)
Mar 07, 2022	1.550	1.550	1.490	1.500	140,971	-0.04(-2.60%)
Mar 04, 2022	1.600	1.650	1.520	1.540	160,876	-0.09(-5.52%)
Mar 03, 2022	1.700	1.705	1.600	1.630	133,492	-0.08(-4.68%)
Mar 02, 2022	1.820	1.820	1.620	1.710	210,209	-0.11(-6.04%)

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.