Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		96.75	96.75	96.75	0	+0.00(+0.00%)
Aug 30, 2018	100.01	100.01	92.25	96.75	3,509	-4.05(-4.02%)
Aug 29, 2018	101.25	103.28	92.70	100.80	2,536	+2.47(+2.52%)
Aug 28, 2018	102.38	104.85	97.88	98.33	1,926	-5.17(-5.00%)
Aug 27, 2018	99.00	105.75	96.75	103.50	3,663	+6.75(+6.98%)
Aug 24, 2018	96.75	99.00	96.75	96.75	1,100	+0.00(+0.00%)
Aug 23, 2018	96.86	101.25	96.75	96.75	1,451	-2.92(-2.93%)
Aug 22, 2018	97.65	101.25	94.59	99.67	2,450	+1.82(+1.86%)
Aug 21, 2018	94.97	99.00	92.25	97.85	2,991	+5.62(+6.10%)
Aug 20, 2018	93.80	93.80	90.05	92.23	1,139	-0.02(-0.02%)
Aug 17, 2018	92.70	95.62	89.78	92.25	507	+0.00(+0.00%)
Aug 16, 2018	97.85	97.85	90.00	92.25	2,071	+1.10(+1.21%)
Aug 15, 2018	90.00	98.57	89.33	91.15	2,333	+1.82(+2.04%)
Aug 14, 2018	96.75	100.60	89.33	89.33	6,612	-9.63(-9.73%)
Aug 13, 2018	98.55	102.38	92.99	98.95	2,273	+0.41(+0.41%)
Aug 10, 2018	98.33	102.60	93.38	98.55	1,884	-0.45(-0.45%)
Aug 09, 2018	108.00	108.00	96.75	99.00	4,181	-4.50(-4.35%)
Aug 08, 2018	99.00	108.00	99.00	103.50	3,521	+4.50(+4.55%)
Aug 07, 2018	96.75	101.25	96.75	99.00	778	+0.00(+0.00%)
Aug 06, 2018	103.50	103.50	96.75	99.00	1,783	-4.50(-4.35%)
Aug 03, 2018	105.75	108.00	101.25	103.50	1,237	-1.51(-1.44%)
Aug 02, 2018	104.06	105.75	103.50	105.01	678	-0.52(-0.49%)
Aug 01, 2018	103.48	105.73	100.69	105.53	856	+3.83(+3.76%)
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%)

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.