Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	19.65	20.55	18.00	18.75	2,468,526	-1.65(-8.09%)
Feb 25, 2021	22.05	22.80	19.65	20.40	2,884,444	-2.70(-11.69%)
Feb 24, 2021	25.35	25.50	22.80	23.10	5,300,446	+0.90(+4.05%)
Feb 23, 2021	17.40	25.80	16.20	22.20	9,182,077	-1.20(-5.13%)
Feb 22, 2021	24.90	25.35	22.50	23.40	3,193,504	-1.12(-4.59%)
Feb 19, 2021	24.30	25.50	22.50	24.52	7,099,253	-1.88(-7.10%)
Feb 18, 2021	24.75	28.95	22.50	26.40	16,203,007	+3.75(+16.56%)
Feb 17, 2021	21.15	28.05	20.40	22.65	28,930,366	+4.35(+23.77%)
Feb 16, 2021	18.15	19.20	17.55	18.30	3,462,672	+0.90(+5.17%)
Feb 12, 2021	17.70	18.75	16.50	17.40	2,242,686	+0.00(+0.00%)
Feb 11, 2021	16.65	19.05	16.05	17.40	4,403,640	+0.00(+0.00%)
Feb 10, 2021	19.35	19.50	16.20	17.40	2,673,580	-0.60(-3.33%)
Feb 09, 2021	20.55	20.85	17.25	18.00	4,851,715	+2.70(+17.65%)
Feb 08, 2021	14.10	15.75	13.80	15.30	3,674,795	+2.31(+17.80%)
Feb 05, 2021	13.95	14.00	12.53	12.99	3,400,246	-1.05(-7.49%)
Feb 04, 2021	15.00	17.40	13.95	14.04	13,254,235	+1.29(+10.12%)
Feb 03, 2021	10.50	14.10	10.34	12.75	12,109,895	+2.55(+25.00%)
Feb 02, 2021	10.47	10.54	9.975	10.20	830,733	+0.01(+0.15%)
Feb 01, 2021	10.48	10.48	9.465	10.19	1,004,814	+0.13(+1.34%)
Jan 29, 2021	10.12	10.95	10.05	10.05	1,158,960	-0.30(-2.90%)
Jan 28, 2021	10.50	10.80	9.750	10.35	1,401,723	+0.13(+1.31%)
Jan 27, 2021	9.765	11.06	9.450	10.22	1,965,475	-0.28(-2.70%)
Jan 26, 2021	10.51	11.10	10.35	10.50	1,097,852	+0.22(+2.16%)
Jan 25, 2021	11.10	11.10	10.21	10.28	1,304,531	-0.37(-3.49%)
Jan 22, 2021	11.14	11.22	10.52	10.65	1,217,926	-0.50(-4.45%)
Jan 21, 2021	10.80	12.02	10.74	11.15	1,471,306	-0.10(-0.92%)
Jan 20, 2021	12.30	12.60	10.50	11.25	1,763,064	-0.45(-3.87%)
Jan 19, 2021	12.07	12.29	11.17	11.70	2,345,723	-0.77(-6.14%)
Jan 15, 2021	10.62	13.03	10.50	12.47	4,654,360	+1.73(+16.12%)
Jan 14, 2021	10.32	10.88	9.756	10.74	1,746,962	+0.54(+5.26%)
Jan 13, 2021	10.38	10.77	9.750	10.20	1,144,548	-0.15(-1.45%)
Jan 12, 2021	10.80	10.95	10.05	10.35	1,360,902	+0.00(+0.00%)
Jan 11, 2021	9.900	11.25	9.750	10.35	2,532,166	+0.82(+8.66%)
Jan 08, 2021	9.450	9.975	9.285	9.525	1,628,406	+0.01(+0.09%)
Jan 07, 2021	9.922	10.80	7.987	9.516	5,321,152	-0.23(-2.40%)
Jan 06, 2021	10.24	11.05	9.300	9.750	4,515,695	-2.70(-21.69%)
Jan 05, 2021	7.884	14.23	7.635	12.45	17,518,836	+4.95(+66.00%)
Jan 04, 2021	6.600	8.250	6.600	7.500	2,318,143	+0.51(+7.34%)
Dec 31, 2020		6.987	6.987	6.987	2,007,911	-0.66(-8.67%)
Dec 30, 2020	6.450	7.950	6.300	7.650	2,007,911	+1.22(+19.05%)
Dec 29, 2020	6.827	6.897	6.270	6.426	713,475	-0.32(-4.80%)
Dec 28, 2020	7.500	7.500	6.450	6.750	1,127,890	-0.37(-5.14%)
Dec 24, 2020	7.188	7.950	6.782	7.116	1,537,133	-0.46(-6.06%)
Dec 23, 2020	9.153	10.79	6.780	7.575	12,016,322	+1.12(+17.44%)
Dec 22, 2020	5.550	6.600	5.250	6.450	5,235,937	+0.99(+18.16%)
Dec 21, 2020	6.150	6.210	5.325	5.458	1,231,536	-0.24(-4.24%)
Dec 18, 2020	6.000	6.450	5.700	5.700	1,264,020	+0.00(+0.00%)
Dec 17, 2020	5.355	6.000	5.265	5.700	1,108,517	+0.08(+1.36%)
Dec 16, 2020	4.905	5.925	4.764	5.623	1,557,872	+0.80(+16.61%)
Dec 15, 2020	4.950	4.950	4.755	4.822	311,601	-0.11(-2.28%)
Dec 14, 2020	5.100	5.114	4.800	4.935	510,914	-0.11(-2.08%)
Dec 11, 2020	4.815	5.220	4.777	5.040	1,085,580	+0.32(+6.77%)
Dec 10, 2020	4.683	4.787	4.530	4.721	352,502	-0.07(-1.41%)
Dec 09, 2020	4.815	5.040	4.500	4.788	849,419	+0.08(+1.75%)
Dec 08, 2020	4.770	5.100	4.650	4.705	653,566	-0.01(-0.16%)
Dec 07, 2020	4.907	4.935	4.702	4.713	471,141	-0.13(-2.60%)
Dec 04, 2020	4.800	5.100	4.688	4.839	745,459	+0.03(+0.69%)
Dec 03, 2020	4.950	4.950	4.650	4.806	749,939	+0.11(+2.36%)
Dec 02, 2020	4.739	5.250	4.650	4.695	1,892,038	-0.85(-15.41%)

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.