Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	435.78	435.78	400.50	416.25	283	-15.75(-3.65%)
May 30, 2017	441.00	488.25	429.19	432.00	245	-9.00(-2.04%)
May 26, 2017	445.50	447.75	416.25	441.00	326	-4.50(-1.01%)
May 25, 2017	445.73	452.25	443.34	445.50	178	-9.00(-1.98%)
May 24, 2017	459.00	463.50	445.50	454.50	129	+2.25(+0.50%)
May 23, 2017	452.27	477.00	441.00	452.25	235	-6.75(-1.47%)
May 22, 2017	472.50	472.50	452.25	459.00	193	-11.25(-2.39%)
May 19, 2017	456.75	481.50	450.00	470.25	411	+15.75(+3.47%)
May 18, 2017	459.00	461.25	450.00	454.50	216	-6.75(-1.46%)
May 17, 2017	456.75	461.25	438.75	461.25	423	+2.25(+0.49%)
May 16, 2017	471.33	480.56	456.75	459.00	401	-11.25(-2.39%)
May 15, 2017	465.75	472.50	461.25	470.25	198	-2.25(-0.48%)
May 12, 2017	477.00	477.00	465.75	472.50	322	-4.50(-0.94%)
May 11, 2017	497.25	501.75	468.00	477.00	743	-18.00(-3.64%)
May 10, 2017	474.75	505.44	470.25	495.00	1,445	+27.00(+5.77%)
May 09, 2017	461.25	481.50	456.75	468.00	195	+4.50(+0.97%)
May 08, 2017	472.50	480.78	456.75	463.50	408	+0.00(+0.00%)
May 05, 2017	472.50	472.50	459.00	463.50	485	-9.00(-1.90%)
May 04, 2017	490.50	490.50	472.50	472.50	414	-13.50(-2.78%)
May 03, 2017	492.75	495.00	483.75	486.00	355	-13.50(-2.70%)
May 02, 2017	528.75	528.75	490.50	499.50	859	-20.25(-3.90%)
May 01, 2017	501.75	540.00	483.75	519.75	4,582	+26.53(+5.38%)
Apr 28, 2017	488.25	517.50	461.25	493.22	2,469	+13.97(+2.92%)
Apr 27, 2017	495.00	495.00	466.47	479.25	1,444	+11.23(+2.40%)
Apr 26, 2017	461.25	480.80	460.12	468.02	575	+8.87(+1.93%)
Apr 25, 2017	477.00	477.09	450.00	459.16	894	-13.34(-2.82%)
Apr 24, 2017	483.75	483.75	472.50	472.50	788	-2.25(-0.47%)
Apr 21, 2017	501.75	504.00	470.25	474.75	4,001	-85.50(-15.26%)
Apr 20, 2017	582.75	591.52	555.75	560.25	363	-27.00(-4.60%)
Apr 19, 2017	600.75	623.25	558.00	587.25	619	+0.00(+0.00%)
Apr 18, 2017	600.75	612.00	585.00	587.25	248	-15.75(-2.61%)
Apr 17, 2017	634.50	634.50	598.50	603.00	320	-29.25(-4.63%)
Apr 13, 2017	632.25	641.25	605.25	632.25	91	+4.50(+0.72%)
Apr 12, 2017	618.75	636.75	615.96	627.75	36	+6.75(+1.09%)
Apr 11, 2017	624.20	630.00	610.97	621.00	261	-9.00(-1.43%)
Apr 10, 2017	623.25	637.88	623.25	630.00	120	+6.43(+1.03%)
Apr 07, 2017	668.25	668.25	618.75	623.57	583	-49.18(-7.31%)
Apr 06, 2017	698.65	698.65	609.75	672.75	820	-18.00(-2.61%)
Apr 05, 2017	699.75	720.00	668.25	690.75	1,692	-33.75(-4.66%)
Apr 04, 2017	803.25	873.00	724.50	724.50	18,900	+47.25(+6.98%)
Apr 03, 2017	677.25	697.50	672.77	677.25	165	-6.75(-0.99%)
Mar 31, 2017	677.27	688.48	668.27	684.00	138	-13.50(-1.94%)
Mar 30, 2017	695.25	706.50	681.75	697.50	263	+6.75(+0.98%)
Mar 29, 2017	636.77	751.50	634.52	690.75	1,551	+47.25(+7.34%)
Mar 28, 2017	663.75	663.75	632.25	643.50	134	-24.75(-3.70%)
Mar 27, 2017	688.50	697.50	654.75	668.25	269	-11.25(-1.66%)
Mar 24, 2017	643.50	681.37	632.27	679.50	210	+40.50(+6.34%)
Mar 23, 2017	643.54	645.77	633.44	639.00	29	+4.50(+0.71%)
Mar 22, 2017	643.50	654.75	627.75	634.50	101	-9.00(-1.40%)
Mar 21, 2017	661.50	662.53	631.12	643.50	187	-11.25(-1.72%)
Mar 20, 2017	666.00	668.25	654.75	654.75	89	-11.25(-1.69%)
Mar 17, 2017	679.50	680.36	659.25	666.00	179	-11.25(-1.66%)
Mar 16, 2017	670.50	686.25	670.50	677.25	206	+11.25(+1.69%)
Mar 15, 2017	668.25	668.27	654.75	666.00	161	+2.25(+0.34%)
Mar 14, 2017	675.00	679.50	654.75	663.75	334	+6.75(+1.03%)
Mar 13, 2017	627.75	657.00	627.75	657.00	254	+38.25(+6.18%)
Mar 10, 2017	616.50	641.25	609.79	618.75	213	+13.50(+2.23%)
Mar 09, 2017	596.25	626.62	594.00	605.25	49	+4.50(+0.75%)
Mar 08, 2017	585.00	631.12	585.00	600.75	57	+9.00(+1.52%)
Mar 07, 2017	587.25	594.00	587.25	591.75	48	+2.25(+0.38%)
Mar 06, 2017	590.29	600.75	586.12	589.50	103	-15.75(-2.60%)
Mar 03, 2017	636.75	645.73	594.00	605.25	125	-20.25(-3.24%)
Mar 02, 2017	630.00	650.25	625.50	625.50	99	-11.25(-1.77%)

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.