Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	4.082	4.200	3.975	4.200	367,268	+0.06(+1.49%)
Sep 29, 2020	4.266	4.268	4.050	4.138	419,706	-0.06(-1.46%)
Sep 28, 2020	4.275	4.275	4.065	4.200	427,036	-0.11(-2.57%)
Sep 25, 2020	4.200	4.491	4.125	4.311	558,120	-0.19(-4.20%)
Sep 24, 2020	3.900	4.500	3.750	4.500	998,537	+0.45(+11.07%)
Sep 23, 2020	4.419	4.650	3.840	4.051	1,374,191	-0.75(-15.57%)
Sep 22, 2020	5.131	5.131	4.500	4.798	1,904,037	-0.66(-12.09%)
Sep 21, 2020	6.000	6.594	5.283	5.458	6,744,587	+0.63(+13.08%)
Sep 18, 2020	3.825	5.517	3.810	4.827	9,508,320	+1.08(+28.72%)
Sep 17, 2020	3.674	3.893	3.528	3.750	648,443	+0.11(+2.92%)
Sep 16, 2020	3.480	3.849	3.390	3.643	770,379	+0.17(+4.83%)
Sep 15, 2020	3.420	3.591	3.309	3.475	478,384	+0.03(+0.74%)
Sep 14, 2020	3.450	3.600	3.300	3.450	478,244	-0.07(-2.09%)
Sep 11, 2020	3.600	3.750	3.317	3.523	799,326	-0.15(-4.08%)
Sep 10, 2020	3.330	4.155	3.277	3.674	2,858,940	+0.41(+12.44%)
Sep 09, 2020	3.111	3.345	3.081	3.267	441,288	+0.16(+5.01%)
Sep 08, 2020	3.122	3.201	3.000	3.111	433,376	-0.11(-3.40%)
Sep 04, 2020	3.300	3.375	2.852	3.220	772,633	+0.00(+0.05%)
Sep 03, 2020	3.450	3.522	3.179	3.219	742,178	-0.23(-6.70%)
Sep 02, 2020	3.450	3.900	3.300	3.450	1,928,379	+0.16(+4.74%)
Sep 01, 2020	3.180	3.375	3.151	3.294	1,576,700	-0.32(-8.77%)
Aug 31, 2020	4.109	4.140	3.525	3.611	2,203,530	-0.50(-12.09%)
Aug 28, 2020	4.184	4.199	4.050	4.107	1,071,753	-0.10(-2.46%)
Aug 27, 2020	4.470	4.470	4.050	4.210	1,382,823	-0.18(-4.17%)
Aug 26, 2020	4.350	4.784	4.275	4.394	1,803,412	+0.03(+0.62%)
Aug 25, 2020	4.650	4.686	4.207	4.367	2,613,829	-0.78(-15.11%)
Aug 24, 2020	4.128	5.970	3.900	5.144	11,932,109	-10.01(-66.05%)
Aug 21, 2020	15.30	15.45	14.70	15.15	267,993	-0.15(-0.98%)
Aug 20, 2020	15.00	15.60	14.55	15.30	446,714	+0.30(+2.00%)
Aug 19, 2020	15.45	15.45	14.55	15.00	292,725	-0.60(-3.85%)
Aug 18, 2020	15.60	15.60	15.00	15.60	313,866	+0.15(+0.97%)
Aug 17, 2020	13.50	16.20	13.50	15.45	688,252	+1.27(+8.99%)
Aug 14, 2020	15.00	15.00	11.70	14.18	875,546	-0.97(-6.44%)
Aug 13, 2020	15.75	15.75	15.00	15.15	549,256	-0.75(-4.72%)
Aug 12, 2020	16.50	16.50	14.85	15.90	648,110	-0.60(-3.64%)
Aug 11, 2020	16.80	18.00	16.05	16.50	875,054	-0.30(-1.79%)
Aug 10, 2020	17.40	17.55	16.20	16.80	463,112	-0.30(-1.75%)
Aug 07, 2020	15.45	17.25	15.45	17.10	451,360	+1.05(+6.54%)
Aug 06, 2020	16.35	16.65	15.30	16.05	526,313	-0.60(-3.60%)
Aug 05, 2020	16.35	16.80	15.75	16.65	428,528	+0.15(+0.91%)
Aug 04, 2020	16.65	17.10	16.20	16.50	438,142	-0.60(-3.51%)
Aug 03, 2020	17.10	17.40	15.90	17.10	548,587	-0.15(-0.87%)
Jul 31, 2020	17.55	17.55	16.65	17.25	544,526	-0.45(-2.54%)
Jul 30, 2020	17.85	18.75	16.80	17.70	1,025,131	-1.50(-7.81%)
Jul 29, 2020	16.65	20.70	14.85	19.20	3,750,976	+2.25(+13.27%)
Jul 28, 2020	18.00	18.15	16.65	16.95	666,857	-1.65(-8.87%)
Jul 27, 2020	18.75	18.75	17.55	18.60	1,384,514	+1.95(+11.71%)
Jul 24, 2020	16.80	17.25	14.74	16.65	1,096,320	-0.45(-2.63%)
Jul 23, 2020	19.05	19.50	16.20	17.10	1,278,435	-0.75(-4.20%)
Jul 22, 2020	18.00	18.75	15.90	17.85	2,149,803	-3.00(-14.39%)
Jul 21, 2020	21.45	23.40	17.70	20.85	6,230,568	+4.50(+27.52%)
Jul 20, 2020	14.25	17.55	13.95	16.35	4,672,697	+4.16(+34.14%)
Jul 17, 2020	10.59	14.38	10.55	12.19	4,696,886	+1.99(+19.50%)
Jul 16, 2020	8.700	10.35	8.400	10.20	1,780,362	+1.54(+17.73%)
Jul 15, 2020	8.400	8.668	8.280	8.664	205,479	+0.32(+3.88%)
Jul 14, 2020	8.595	8.698	8.250	8.340	240,253	-0.36(-4.14%)
Jul 13, 2020	8.700	9.000	8.550	8.700	319,330	+0.19(+2.20%)
Jul 10, 2020	8.400	8.625	8.190	8.512	240,046	+0.11(+1.34%)
Jul 09, 2020	8.700	8.700	8.100	8.400	274,719	-0.26(-3.03%)
Jul 08, 2020	8.730	8.803	8.550	8.662	214,239	-0.19(-2.12%)
Jul 07, 2020	8.550	9.000	8.400	8.850	248,563	+0.15(+1.72%)
Jul 06, 2020	9.000	9.150	8.550	8.700	296,334	+0.01(+0.09%)
Jul 02, 2020	8.998	9.150	8.597	8.693	236,220	-0.08(-0.96%)

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.