Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	641.25	641.25	618.75	618.75	19	-18.00(-2.83%)
Feb 27, 2017	650.25	650.25	596.25	636.75	58	+4.50(+0.71%)
Feb 24, 2017	618.75	657.00	591.75	632.25	384	+13.50(+2.18%)
Feb 23, 2017	648.00	648.00	618.75	618.75	159	-13.50(-2.14%)
Feb 22, 2017	652.50	690.75	625.50	632.25	254	-36.00(-5.39%)
Feb 21, 2017	688.27	688.27	641.25	668.25	213	-13.50(-1.98%)
Feb 17, 2017		681.75	681.75	681.75	0	+0.00(+0.00%)
Feb 16, 2017	686.25	688.50	640.12	681.75	200	+0.23(+0.03%)
Feb 15, 2017	693.00	693.00	643.52	681.52	294	-0.23(-0.03%)
Feb 14, 2017	641.25	690.75	624.87	681.75	534	+38.25(+5.94%)
Feb 13, 2017	623.25	663.75	620.80	643.50	581	+31.50(+5.15%)
Feb 10, 2017	605.38	632.25	605.27	612.00	313	+0.00(+0.00%)
Feb 09, 2017	605.25	612.00	591.75	612.00	335	+8.37(+1.39%)
Feb 08, 2017	589.73	607.50	589.73	603.63	113	+0.63(+0.10%)
Feb 07, 2017	587.25	607.50	587.25	603.00	137	+0.27(+0.04%)
Feb 06, 2017	621.00	643.50	591.75	602.73	289	-16.02(-2.59%)
Feb 03, 2017	627.05	656.98	594.00	618.75	754	+0.00(+0.00%)
Feb 02, 2017	614.25	659.25	603.00	618.75	777	+9.00(+1.48%)
Feb 01, 2017	603.00	618.75	589.50	609.75	385	+6.75(+1.12%)
Jan 31, 2017	571.50	605.25	562.50	603.00	397	+36.32(+6.41%)
Jan 30, 2017	589.50	591.75	562.50	566.68	136	-16.07(-2.76%)
Jan 27, 2017	578.25	605.25	568.12	582.75	154	+2.25(+0.39%)
Jan 26, 2017	592.29	598.50	564.75	580.50	118	-9.00(-1.53%)
Jan 25, 2017	617.40	619.85	562.50	589.50	195	-4.50(-0.76%)
Jan 24, 2017	576.00	618.75	564.75	594.00	355	+28.53(+5.05%)
Jan 23, 2017	560.25	585.00	535.50	565.47	410	+7.47(+1.34%)
Jan 20, 2017	546.75	559.26	546.75	558.00	29	+15.75(+2.90%)
Jan 19, 2017	580.50	582.75	528.75	542.25	395	-38.25(-6.59%)
Jan 18, 2017	621.00	621.00	573.75	580.50	317	-27.00(-4.44%)
Jan 17, 2017	623.25	631.10	592.42	607.50	352	-9.74(-1.58%)
Jan 13, 2017		617.24	617.24	617.24	0	-30.76(-4.75%)
Jan 12, 2017	636.75	652.50	588.15	648.00	537	+18.00(+2.86%)
Jan 11, 2017	708.75	709.72	585.00	630.00	2,917	-85.50(-11.95%)
Jan 10, 2017	540.00	720.00	540.00	715.50	3,933	+173.25(+31.95%)
Jan 09, 2017	533.25	551.25	524.25	542.25	228	+18.00(+3.43%)
Jan 06, 2017	524.25	533.25	510.75	524.25	180	+4.50(+0.87%)
Jan 05, 2017	524.25	524.61	508.50	519.75	30	+0.00(+0.00%)
Jan 04, 2017	506.25	540.00	506.25	519.75	111	+20.25(+4.05%)
Jan 03, 2017	498.35	524.25	495.00	499.50	83	-11.25(-2.20%)
Dec 30, 2016		510.75	510.75	510.75	0	-12.83(-2.45%)
Dec 29, 2016	531.00	558.00	517.50	523.58	333	-27.67(-5.02%)
Dec 28, 2016	558.00	569.25	540.00	551.25	269	-13.50(-2.39%)
Dec 27, 2016	537.75	607.50	519.28	564.75	1,525	+27.00(+5.02%)
Dec 23, 2016		537.75	537.75	537.75	0	+6.75(+1.27%)
Dec 22, 2016	542.25	549.00	515.25	531.00	179	-13.75(-2.52%)
Dec 21, 2016	513.00	551.25	513.00	544.75	671	+27.25(+5.27%)
Dec 20, 2016	506.25	522.00	488.25	517.50	336	+6.75(+1.32%)
Dec 19, 2016	533.25	540.00	506.25	510.75	288	-31.50(-5.81%)
Dec 16, 2016	519.75	564.75	510.75	542.25	599	+29.25(+5.70%)
Dec 15, 2016	519.75	537.75	486.00	513.00	993	-2.25(-0.44%)
Dec 14, 2016	517.50	549.00	495.00	515.25	1,733	-4.50(-0.87%)
Dec 13, 2016	528.75	537.98	513.00	519.75	135	-13.50(-2.53%)
Dec 12, 2016	555.75	585.00	528.75	533.25	136	-29.25(-5.20%)
Dec 09, 2016	611.03	614.25	551.25	562.50	198	-33.75(-5.66%)
Dec 08, 2016	560.25	600.75	553.73	596.25	114	+22.50(+3.92%)
Dec 07, 2016	582.75	621.00	567.40	573.75	170	-18.00(-3.04%)
Dec 06, 2016	537.75	605.25	537.75	591.75	153	+18.00(+3.14%)
Dec 05, 2016	562.50	594.00	474.75	573.75	672	-15.75(-2.67%)
Dec 02, 2016	627.75	660.33	589.50	589.50	359	-51.75(-8.07%)

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.