Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.50	32.55	30.15	31.65	4,366	+0.60(+1.93%)
Dec 28, 2018	30.15	33.90	28.50	31.05	8,460	+0.82(+2.73%)
Dec 27, 2018	26.40	31.35	25.80	30.23	8,017	+4.58(+17.84%)
Dec 26, 2018	32.40	32.40	25.65	25.65	6,560	-4.35(-14.50%)
Dec 24, 2018	27.15	32.40	25.35	30.00	7,660	+1.65(+5.82%)
Dec 21, 2018	34.05	34.95	27.75	28.35	16,286	-7.05(-19.92%)
Dec 20, 2018	39.15	40.02	34.26	35.40	3,658	-3.75(-9.58%)
Dec 19, 2018	39.75	42.39	38.25	39.15	2,938	-0.30(-0.76%)
Dec 18, 2018	40.50	43.03	37.69	39.45	3,114	-0.75(-1.87%)
Dec 17, 2018	45.15	45.75	40.20	40.20	8,378	-6.75(-14.38%)
Dec 14, 2018	46.95	47.85	44.40	46.95	4,033	-0.90(-1.88%)
Dec 13, 2018	51.15	52.20	47.70	47.85	1,873	-3.30(-6.45%)
Dec 12, 2018	49.95	53.15	49.95	51.15	1,772	+1.50(+3.02%)
Dec 11, 2018	54.00	54.60	49.50	49.65	3,297	-4.65(-8.56%)
Dec 10, 2018	54.75	56.10	49.66	54.30	5,051	-0.90(-1.63%)
Dec 07, 2018	55.95	59.40	50.40	55.20	16,606	+0.00(+0.00%)
Dec 06, 2018	58.50	59.47	54.31	55.20	3,219	-3.75(-6.36%)
Dec 04, 2018	61.20	61.50	57.90	58.95	4,693	-3.00(-4.84%)
Dec 03, 2018	66.90	67.50	53.70	61.95	9,347	-3.15(-4.84%)
Nov 30, 2018	60.00	65.55	60.00	65.10	6,240	+5.70(+9.60%)
Nov 29, 2018	62.25	62.40	58.80	59.40	3,897	-3.75(-5.94%)
Nov 28, 2018	60.15	63.15	56.53	63.15	5,563	+3.90(+6.58%)
Nov 27, 2018	56.70	61.27	54.42	59.25	4,239	+1.35(+2.33%)
Nov 26, 2018	59.85	60.00	56.69	57.90	1,942	-1.35(-2.28%)
Nov 23, 2018	53.55	59.25	53.55	59.25	1,253	+6.60(+12.54%)
Nov 21, 2018		52.65	52.65	52.65	0	-6.30(-10.69%)
Nov 20, 2018	60.00	60.00	56.40	58.95	2,302	-1.80(-2.96%)
Nov 19, 2018	64.65	64.65	58.60	60.75	1,853	-4.95(-7.53%)
Nov 16, 2018	63.75	67.80	60.45	65.70	5,106	+1.95(+3.06%)
Nov 15, 2018	54.75	65.10	52.95	63.75	5,406	+8.25(+14.86%)
Nov 14, 2018	63.00	67.50	54.00	55.50	11,998	-7.20(-11.48%)
Nov 13, 2018	84.45	84.45	62.40	62.70	15,606	-13.95(-18.20%)
Nov 12, 2018	85.20	85.20	76.50	76.65	3,769	-9.45(-10.98%)
Nov 09, 2018	86.55	88.35	83.40	86.10	1,746	-0.60(-0.69%)
Nov 08, 2018	86.25	89.48	86.25	86.70	1,976	-0.30(-0.34%)
Nov 07, 2018	85.80	88.24	83.07	87.00	6,673	+3.75(+4.50%)
Nov 06, 2018	86.40	90.75	82.80	83.25	4,848	-4.05(-4.64%)
Nov 05, 2018	84.15	89.84	83.70	87.30	3,346	+3.30(+3.93%)
Nov 02, 2018	86.25	90.00	82.50	84.00	4,020	-1.65(-1.93%)
Nov 01, 2018	78.75	88.50	78.15	85.65	4,932	+6.75(+8.56%)
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%)

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.