Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	348.10	360.00	337.50	339.75	543	-4.86(-1.41%)
Nov 29, 2017	384.75	387.00	339.75	344.61	1,361	-42.39(-10.95%)
Nov 28, 2017	396.00	396.00	382.50	387.00	270	-4.50(-1.15%)
Nov 27, 2017	402.75	405.00	384.75	391.50	475	-4.50(-1.14%)
Nov 24, 2017	382.50	398.25	382.50	396.00	586	+12.92(+3.37%)
Nov 22, 2017	375.75	387.00	375.75	383.08	253	+5.08(+1.35%)
Nov 21, 2017	382.50	389.25	375.75	378.00	310	-4.50(-1.18%)
Nov 20, 2017	366.75	382.50	366.75	382.50	263	+2.25(+0.59%)
Nov 17, 2017	371.27	382.50	366.75	380.25	129	+6.75(+1.81%)
Nov 16, 2017	384.86	389.25	369.00	373.50	186	-2.25(-0.60%)
Nov 15, 2017	360.00	398.25	360.00	375.75	454	+20.25(+5.70%)
Nov 14, 2017	362.25	393.75	346.50	355.50	481	-11.25(-3.07%)
Nov 13, 2017	351.00	380.25	346.50	366.75	463	+20.25(+5.84%)
Nov 10, 2017	380.25	380.25	337.50	346.50	2,291	-71.77(-17.16%)
Nov 09, 2017	429.75	450.00	393.75	418.27	534	-9.23(-2.16%)
Nov 08, 2017	429.75	452.25	416.48	427.50	160	-2.25(-0.52%)
Nov 07, 2017	472.50	472.50	423.00	429.75	222	-5.08(-1.17%)
Nov 06, 2017	443.25	470.02	427.50	434.83	161	-3.92(-0.89%)
Nov 03, 2017	450.00	450.00	423.00	438.75	77	-0.02(-0.01%)
Nov 02, 2017	414.00	497.25	414.00	438.77	289	+20.27(+4.84%)
Nov 01, 2017	447.75	447.75	409.50	418.50	360	-31.50(-7.00%)
Oct 31, 2017	495.00	495.00	427.50	450.00	1,296	-47.25(-9.50%)
Oct 30, 2017	508.50	526.27	497.25	497.25	193	-9.00(-1.78%)
Oct 27, 2017	497.25	517.50	483.75	506.25	531	+2.25(+0.45%)
Oct 26, 2017	517.50	533.25	450.00	504.00	316	-13.50(-2.61%)
Oct 25, 2017	526.50	541.69	499.50	517.50	230	-11.25(-2.13%)
Oct 24, 2017	531.00	539.77	517.50	528.75	158	+0.00(+0.00%)
Oct 23, 2017	553.50	553.50	497.25	528.75	375	-22.50(-4.08%)
Oct 20, 2017	555.75	555.75	515.25	551.25	509	+0.00(+0.00%)
Oct 19, 2017	571.50	578.25	540.00	551.25	330	-18.00(-3.16%)
Oct 18, 2017	555.75	590.02	542.25	569.25	521	+4.73(+0.84%)
Oct 17, 2017	576.00	576.00	535.50	564.52	697	-18.23(-3.13%)
Oct 16, 2017	598.50	608.99	576.00	582.75	617	-13.50(-2.26%)
Oct 13, 2017	607.50	634.50	537.75	596.25	1,517	-6.75(-1.12%)
Oct 12, 2017	630.00	636.75	576.00	603.00	2,746	+18.32(+3.13%)
Oct 11, 2017	535.50	589.50	506.48	584.68	4,130	+53.68(+10.11%)
Oct 10, 2017	517.50	540.00	479.48	531.00	2,688	+18.00(+3.51%)
Oct 09, 2017	432.00	612.00	427.50	513.00	17,696	+119.25(+30.29%)
Oct 06, 2017	393.75	423.00	364.50	393.75	271	+0.00(+0.00%)
Oct 05, 2017	396.00	405.00	380.25	393.75	341	-2.25(-0.57%)
Oct 04, 2017	382.27	427.50	348.75	396.00	1,435	+31.50(+8.64%)
Oct 03, 2017	373.50	389.25	364.50	364.50	132	-13.50(-3.57%)
Oct 02, 2017	382.50	389.25	378.00	378.00	39	-6.75(-1.75%)
Sep 29, 2017	391.50	393.75	328.50	384.75	421	-13.50(-3.39%)
Sep 28, 2017	406.51	408.46	393.75	398.25	64	-13.50(-3.28%)
Sep 27, 2017	382.63	412.88	382.63	411.75	227	+22.50(+5.78%)
Sep 26, 2017	382.50	402.75	382.50	389.25	50	+0.00(+0.00%)
Sep 25, 2017	405.00	420.75	380.25	389.25	215	-15.75(-3.89%)
Sep 22, 2017	405.00	409.50	388.04	405.00	129	+4.50(+1.12%)
Sep 21, 2017	382.48	447.75	366.75	400.50	1,208	+29.18(+7.86%)
Sep 20, 2017	357.75	375.75	357.75	371.32	139	+11.32(+3.14%)
Sep 19, 2017	360.00	368.95	350.10	360.00	183	+0.00(+0.00%)
Sep 18, 2017	389.25	389.25	355.50	360.00	194	-29.25(-7.51%)
Sep 15, 2017	337.50	389.25	337.50	389.25	162	+49.50(+14.57%)
Sep 14, 2017	346.50	354.94	337.50	339.75	444	-9.00(-2.58%)
Sep 13, 2017	366.75	371.25	346.50	348.75	373	-18.00(-4.91%)
Sep 12, 2017	389.25	391.50	355.50	366.75	316	-11.25(-2.98%)
Sep 11, 2017	367.49	405.00	355.50	378.00	937	+11.25(+3.07%)
Sep 08, 2017	353.25	369.00	348.75	366.75	190	+13.50(+3.82%)
Sep 07, 2017	348.75	371.25	348.75	353.25	120	+0.00(+0.00%)
Sep 06, 2017	380.25	380.25	348.75	353.25	175	-20.25(-5.42%)
Sep 05, 2017	384.73	384.75	364.50	373.50	43	-2.25(-0.60%)

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.