Onconova Therapeutic (NQ: ONTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	315.00	332.98	299.25	308.25	468	-12.38(-3.86%)
Jan 30, 2018	346.50	348.75	319.50	320.62	1,034	-34.88(-9.81%)
Jan 29, 2018	364.50	366.12	348.75	355.50	842	+0.00(+0.00%)
Jan 26, 2018	355.50	360.00	351.00	355.50	330	-4.50(-1.25%)
Jan 25, 2018	353.25	360.00	348.98	360.00	429	+6.75(+1.91%)
Jan 24, 2018	360.00	360.00	348.75	353.25	493	-6.75(-1.88%)
Jan 23, 2018	364.50	371.25	357.75	360.00	397	-2.25(-0.62%)
Jan 22, 2018	400.50	400.50	342.00	362.25	1,206	-36.00(-9.04%)
Jan 19, 2018	432.00	436.50	374.08	398.25	1,072	-27.00(-6.35%)
Jan 18, 2018	371.25	443.25	328.50	425.25	3,707	+38.25(+9.88%)
Jan 17, 2018	454.50	599.62	382.50	387.00	24,550	-4.50(-1.15%)
Jan 16, 2018	416.25	416.25	382.50	391.50	599	-20.27(-4.92%)
Jan 12, 2018		411.77	411.77	411.77	0	+4.52(+1.11%)
Jan 11, 2018	384.75	416.25	372.22	407.25	709	+24.75(+6.47%)
Jan 10, 2018	371.25	391.50	360.00	382.50	479	+6.75(+1.80%)
Jan 09, 2018	387.00	387.00	371.25	375.75	476	-2.25(-0.60%)
Jan 08, 2018	393.75	396.36	366.98	378.00	708	-2.25(-0.59%)
Jan 05, 2018	360.00	380.25	355.73	380.25	1,151	+24.75(+6.96%)
Jan 04, 2018	360.00	368.89	344.25	355.50	1,163	+13.50(+3.95%)
Jan 03, 2018	337.50	346.50	337.50	342.00	420	+4.50(+1.33%)
Jan 02, 2018	315.00	342.00	315.00	337.50	574	+0.00(+0.00%)
Dec 29, 2017		337.50	337.50	337.50	0	-4.48(-1.31%)
Dec 28, 2017	337.50	348.75	321.75	341.98	692	+8.98(+2.70%)
Dec 27, 2017	339.75	344.36	321.75	333.00	373	-13.50(-3.90%)
Dec 26, 2017	355.50	357.75	339.75	346.50	369	-9.00(-2.53%)
Dec 22, 2017	348.75	357.57	346.50	355.50	731	+13.50(+3.95%)
Dec 21, 2017	337.50	344.25	334.51	342.00	408	+4.50(+1.33%)
Dec 20, 2017	326.25	342.00	315.00	337.50	460	+9.00(+2.74%)
Dec 19, 2017	366.75	389.25	326.25	328.50	2,427	+0.00(+0.00%)
Dec 18, 2017	319.50	346.50	317.25	328.50	627	+18.00(+5.80%)
Dec 15, 2017	272.25	317.25	272.25	310.50	1,194	-2.25(-0.72%)
Dec 14, 2017	317.25	317.25	303.75	312.75	295	+6.75(+2.21%)
Dec 13, 2017	315.00	319.50	306.00	306.00	263	-9.00(-2.86%)
Dec 12, 2017	306.00	326.25	297.00	315.00	713	+6.75(+2.19%)
Dec 11, 2017	333.00	338.76	306.00	308.25	902	-24.68(-7.41%)
Dec 08, 2017	328.50	335.86	320.87	332.93	227	+7.24(+2.22%)
Dec 07, 2017	337.50	344.48	315.00	325.69	544	-7.31(-2.20%)
Dec 06, 2017	344.25	360.00	328.52	333.00	449	-6.75(-1.99%)
Dec 05, 2017	344.25	378.00	333.00	339.75	532	-4.50(-1.31%)
Dec 04, 2017	348.75	366.75	335.25	344.25	1,064	-2.25(-0.65%)
Dec 01, 2017	342.00	389.25	337.50	346.50	478	+6.75(+1.99%)
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%)

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.