Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	99.00	103.50	99.00	101.70	1,682	+3.51(+3.57%)
Jul 30, 2018	100.12	103.50	97.88	98.19	763	-1.94(-1.93%)
Jul 27, 2018	103.50	105.75	99.00	100.12	598	-3.33(-3.22%)
Jul 26, 2018	102.17	105.75	97.88	103.45	944	+1.69(+1.66%)
Jul 25, 2018	96.75	105.64	96.75	101.77	867	+3.89(+3.98%)
Jul 24, 2018	101.25	103.50	94.50	97.88	1,573	-4.50(-4.40%)
Jul 23, 2018	110.25	110.25	99.00	102.38	1,697	-3.40(-3.21%)
Jul 20, 2018	107.78	112.48	105.75	105.77	2,926	-0.16(-0.15%)
Jul 19, 2018	108.00	108.00	101.59	105.93	1,871	-1.84(-1.71%)
Jul 18, 2018	103.50	108.00	99.02	107.78	1,821	+3.17(+3.03%)
Jul 17, 2018	102.06	106.88	99.02	104.60	2,932	+4.95(+4.97%)
Jul 16, 2018	101.25	105.75	96.75	99.65	1,858	-1.60(-1.58%)
Jul 13, 2018	102.38	103.48	94.79	101.25	3,149	+0.00(+0.00%)
Jul 12, 2018	101.52	104.62	96.75	101.25	2,931	+0.58(+0.58%)
Jul 11, 2018	101.25	104.62	96.97	100.67	1,604	-1.51(-1.48%)
Jul 10, 2018	106.56	108.00	101.47	102.17	2,288	-3.40(-3.22%)
Jul 09, 2018	101.25	111.15	94.50	105.57	4,742	+6.46(+6.52%)
Jul 06, 2018	100.35	107.55	94.21	99.11	3,645	-4.34(-4.20%)
Jul 05, 2018	85.50	105.75	85.50	103.45	7,787	+17.28(+20.05%)
Jul 03, 2018		86.17	86.17	86.17	0	-3.38(-3.77%)
Jul 02, 2018	93.85	94.48	85.66	89.55	3,111	-1.46(-1.61%)
Jun 29, 2018	93.11	95.41	88.67	91.01	4,195	-3.51(-3.71%)
Jun 28, 2018	98.82	98.98	90.45	94.52	4,214	-4.46(-4.50%)
Jun 27, 2018	96.75	103.41	92.36	98.98	2,928	+0.81(+0.83%)
Jun 26, 2018	100.31	103.50	87.75	98.17	5,420	-3.15(-3.11%)
Jun 25, 2018	105.75	110.11	98.91	101.32	3,802	-5.69(-5.32%)
Jun 22, 2018	114.75	116.98	103.55	107.01	9,032	-6.10(-5.39%)
Jun 21, 2018	117.77	121.28	112.75	113.11	4,796	-4.64(-3.94%)
Jun 20, 2018	121.50	121.50	114.75	117.75	5,290	-0.67(-0.57%)
Jun 19, 2018	117.05	122.62	112.97	118.42	6,746	-1.96(-1.63%)
Jun 18, 2018	132.48	132.48	117.00	120.38	14,258	-14.62(-10.83%)
Jun 15, 2018		135.00	116.21	135.00	18,461	+18.79(+16.17%)
Jun 14, 2018	117.00	123.23	116.10	116.21	5,457	-0.63(-0.54%)
Jun 13, 2018	135.00	135.00	114.75	116.84	12,324	-10.67(-8.36%)
Jun 12, 2018	121.50	135.00	117.00	127.51	12,443	+3.24(+2.61%)
Jun 11, 2018	141.75	141.75	119.25	124.27	30,486	-11.86(-8.71%)
Jun 08, 2018	139.46	150.75	131.18	136.12	53,930	-22.72(-14.31%)
Jun 07, 2018	120.58	164.25	118.12	158.85	145,811	+46.57(+41.48%)
Jun 06, 2018	96.75	116.78	94.52	112.28	81,164	+17.33(+18.25%)
Jun 05, 2018	94.50	97.61	92.25	94.95	28,072	+3.83(+4.20%)
Jun 04, 2018	92.25	93.60	86.62	91.12	9,827	-0.90(-0.98%)
Jun 01, 2018	87.75	92.25	85.95	92.03	8,099	+4.28(+4.87%)
May 31, 2018	93.33	94.03	85.50	87.75	10,202	-4.48(-4.85%)
May 30, 2018	96.75	101.25	85.50	92.23	23,209	-0.92(-0.99%)
May 29, 2018	87.75	96.53	83.47	93.15	52,122	+8.78(+10.40%)
May 25, 2018		84.38	84.38	84.38	0	+3.38(+4.17%)
May 24, 2018	84.60	85.16	78.75	81.00	4,026	-1.58(-1.91%)
May 23, 2018	85.50	85.50	81.00	82.58	2,751	-1.12(-1.34%)
May 22, 2018	83.25	85.50	81.00	83.70	5,933	+0.56(+0.68%)
May 21, 2018	83.70	85.25	79.16	83.14	5,798	+1.44(+1.76%)
May 18, 2018	81.77	84.38	79.78	81.70	1,568	+1.64(+2.05%)
May 17, 2018	81.00	84.38	77.62	80.06	2,299	-0.92(-1.14%)
May 16, 2018	76.50	84.38	74.39	80.98	8,584	+2.23(+2.83%)
May 15, 2018	85.16	85.16	74.36	78.75	5,735	-5.60(-6.64%)
May 14, 2018	84.38	85.34	82.12	84.35	5,946	+1.80(+2.18%)
May 11, 2018	84.38	85.41	82.12	82.55	7,112	-1.15(-1.37%)
May 10, 2018	84.98	86.62	81.25	83.70	3,214	+0.45(+0.54%)
May 09, 2018	83.25	87.75	81.05	83.25	5,853	+0.05(+0.05%)
May 08, 2018	83.25	85.50	81.00	83.20	3,453	+0.01(+0.02%)
May 07, 2018	85.50	86.62	81.22	83.19	3,020	-0.06(-0.07%)
May 04, 2018	85.48	86.60	78.75	83.25	4,099	+2.63(+3.27%)
May 03, 2018	87.73	87.73	79.88	80.62	6,034	-3.64(-4.33%)
May 02, 2018	90.00	90.45	84.26	84.26	15,207	-3.47(-3.95%)

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.