Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.