Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	452.25	452.25	436.50	436.50	63	-18.00(-3.96%)
Jul 28, 2017	438.75	458.98	409.50	454.50	69	+13.50(+3.06%)
Jul 27, 2017	454.50	469.82	434.25	441.00	140	-9.00(-2.00%)
Jul 26, 2017	434.25	456.75	430.31	450.00	75	+13.50(+3.09%)
Jul 25, 2017	452.25	463.32	436.50	436.50	138	-11.36(-2.54%)
Jul 24, 2017	469.10	470.25	447.75	447.86	116	-13.39(-2.90%)
Jul 21, 2017	461.25	463.50	458.12	461.25	40	-4.50(-0.97%)
Jul 20, 2017	454.50	473.85	450.00	465.75	32	+4.50(+0.98%)
Jul 19, 2017	453.85	463.50	450.00	461.25	187	-4.50(-0.97%)
Jul 18, 2017	468.00	473.22	450.99	465.75	125	-6.75(-1.43%)
Jul 17, 2017	474.75	474.75	468.00	472.50	66	+2.25(+0.48%)
Jul 14, 2017	477.00	477.00	468.00	470.25	18	+0.00(+0.00%)
Jul 13, 2017	474.75	474.75	459.00	470.25	43	+2.25(+0.48%)
Jul 12, 2017	468.00	474.75	447.75	468.00	351	-2.25(-0.48%)
Jul 11, 2017	461.25	477.00	449.77	470.25	162	-2.25(-0.48%)
Jul 10, 2017	479.25	479.25	463.50	472.50	227	-11.25(-2.33%)
Jul 07, 2017	483.75	488.30	466.88	483.75	207	-4.50(-0.92%)
Jul 06, 2017	494.98	495.00	474.75	488.25	258	+2.25(+0.46%)
Jul 05, 2017	497.25	497.25	481.50	486.00	116	-4.50(-0.92%)
Jul 03, 2017	483.75	492.75	479.25	490.50	25	+4.50(+0.93%)
Jun 30, 2017	499.50	499.50	454.50	486.00	187	-2.25(-0.46%)
Jun 29, 2017	483.75	497.25	483.75	488.25	256	+9.00(+1.88%)
Jun 28, 2017	472.50	479.25	454.50	479.25	121	+9.00(+1.91%)
Jun 27, 2017	461.25	481.50	461.25	470.25	87	+2.25(+0.48%)
Jun 26, 2017	474.75	488.25	463.50	468.00	81	-2.25(-0.48%)
Jun 23, 2017	477.00	477.00	465.75	470.25	87	+0.27(+0.06%)
Jun 22, 2017	461.25	477.00	432.00	469.98	440	+8.73(+1.89%)
Jun 21, 2017	465.75	474.75	460.12	461.25	163	+4.50(+0.99%)
Jun 20, 2017	459.00	477.00	454.52	456.75	181	-4.50(-0.98%)
Jun 19, 2017	445.50	470.25	438.75	461.25	175	+20.25(+4.59%)
Jun 16, 2017	452.25	454.50	436.73	441.00	200	+9.00(+2.08%)
Jun 15, 2017	430.40	457.20	427.50	432.00	143	+2.25(+0.52%)
Jun 14, 2017	438.75	441.34	429.75	429.75	187	-4.50(-1.04%)
Jun 13, 2017	443.25	447.75	432.00	434.25	218	-6.75(-1.53%)
Jun 12, 2017	436.50	445.50	432.00	441.00	67	+4.50(+1.03%)
Jun 09, 2017	436.50	452.25	427.50	436.50	127	-2.23(-0.51%)
Jun 08, 2017	450.00	450.00	429.75	438.73	151	-6.77(-1.52%)
Jun 07, 2017	434.25	445.50	427.50	445.50	398	+9.00(+2.06%)
Jun 06, 2017	429.75	441.68	419.13	436.50	311	-13.50(-3.00%)
Jun 05, 2017	479.25	501.75	418.73	450.00	1,945	+2.02(+0.45%)
Jun 02, 2017	425.25	458.10	410.36	447.98	385	+18.23(+4.24%)
Jun 01, 2017	414.00	438.75	408.60	429.75	287	+13.50(+3.24%)
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%)

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.