Onconova Therapeutic (NQ: ONTX )

2.070 USD -0.070 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 2.180 2.180 2.070 2.070 186,847 -0.07(-3.27%)
Jan 18, 2022 2.220 2.230 2.130 2.140 171,286 -0.08(-3.60%)
Jan 14, 2022 2.220 0 -0.01(-0.45%)
Jan 13, 2022 2.240 2.310 2.210 2.230 160,806 -0.02(-0.89%)
Jan 12, 2022 2.340 2.450 2.240 2.250 305,488 -0.10(-4.26%)
Jan 11, 2022 2.350 2.390 2.290 2.350 224,604 +0.04(+1.73%)
Jan 10, 2022 2.330 2.350 2.220 2.310 167,289 +0.01(+0.43%)
Jan 07, 2022 2.390 2.390 2.280 2.300 137,611 -0.07(-2.95%)
Jan 06, 2022 2.380 2.450 2.280 2.370 190,446 +0.01(+0.42%)
Jan 05, 2022 2.570 2.630 2.340 2.360 373,592 -0.21(-8.17%)
Jan 04, 2022 2.840 2.840 2.570 2.570 363,778 -0.25(-8.87%)
Jan 03, 2022 2.560 2.840 2.560 2.820 735,665 +0.27(+10.59%)
Dec 31, 2021 2.550 2.650 2.540 2.550 316,979 +0.01(+0.39%)
Dec 30, 2021 2.500 2.710 2.490 2.540 370,089 +0.05(+2.01%)
Dec 29, 2021 2.540 2.590 2.450 2.490 440,538 -0.04(-1.58%)
Dec 28, 2021 2.710 2.770 2.520 2.530 480,867 -0.21(-7.66%)
Dec 27, 2021 2.860 2.880 2.730 2.740 281,442 -0.11(-3.86%)
Dec 23, 2021 2.780 2.919 2.692 2.850 282,560 +0.09(+3.26%)
Dec 22, 2021 2.840 2.840 2.730 2.760 189,716 -0.03(-1.08%)
Dec 21, 2021 2.750 2.930 2.720 2.790 390,017 +0.00(+0.00%)
Dec 20, 2021 2.660 2.930 2.590 2.790 433,352 +0.10(+3.72%)
Dec 17, 2021 2.620 2.850 2.600 2.690 395,378 +0.03(+1.13%)
Dec 16, 2021 2.750 2.830 2.620 2.660 383,897 -0.14(-5.00%)
Dec 15, 2021 2.580 2.860 2.520 2.800 400,249 +0.21(+8.11%)
Dec 14, 2021 2.590 2.770 2.590 2.590 264,782 -0.12(-4.43%)
Dec 13, 2021 2.750 2.780 2.622 2.710 271,851 -0.06(-2.17%)
Dec 10, 2021 2.900 2.915 2.750 2.770 120,845 -0.09(-3.15%)
Dec 09, 2021 2.960 3.030 2.860 2.860 162,562 -0.11(-3.70%)
Dec 08, 2021 2.890 3.040 2.870 2.970 179,795 +0.07(+2.41%)
Dec 07, 2021 2.760 2.980 2.710 2.900 281,925 +0.21(+7.81%)
Dec 06, 2021 2.700 2.780 2.500 2.690 241,447 +0.05(+1.89%)
Dec 03, 2021 2.900 2.910 2.600 2.640 499,447 -0.25(-8.65%)
Dec 02, 2021 2.750 2.890 2.690 2.890 354,015 +0.15(+5.47%)
Dec 01, 2021 2.980 3.030 2.720 2.740 406,689 -0.26(-8.67%)
Nov 30, 2021 3.050 3.150 2.891 3.000 405,816 -0.05(-1.64%)
Nov 29, 2021 3.200 3.230 3.050 3.050 225,958 -0.12(-3.79%)
Nov 26, 2021 3.230 3.270 3.130 3.170 166,026 -0.12(-3.65%)
Nov 24, 2021 3.170 3.336 3.080 3.290 199,155 +0.11(+3.46%)
Nov 23, 2021 3.040 3.195 3.010 3.180 258,943 +0.14(+4.61%)
Nov 22, 2021 3.210 3.230 2.890 3.040 685,409 -0.12(-3.80%)
Nov 19, 2021 3.120 3.270 3.100 3.160 408,136 +0.02(+0.64%)
Nov 18, 2021 3.340 3.140 3.070 3.140 712,522 -0.16(-4.85%)
Nov 17, 2021 3.330 3.410 3.270 3.300 348,954 -0.06(-1.79%)
Nov 16, 2021 3.490 3.500 3.330 3.360 487,569 -0.17(-4.82%)
Nov 15, 2021 3.490 3.600 3.400 3.530 631,930 +0.10(+2.92%)
Nov 12, 2021 3.530 3.550 3.410 3.430 346,789 -0.06(-1.72%)
Nov 11, 2021 3.420 3.510 3.400 3.490 331,983 +0.10(+2.95%)
Nov 10, 2021 3.460 3.390 369,738 -0.11(-3.14%)
Nov 09, 2021 3.570 3.600 3.400 3.500 431,105 -0.03(-0.85%)
Nov 08, 2021 3.530 3.570 3.490 3.530 273,899 +0.01(+0.28%)
Nov 05, 2021 3.620 3.670 3.480 3.520 371,143 -0.06(-1.68%)
Nov 04, 2021 3.690 3.730 3.540 3.580 369,332 -0.09(-2.45%)
Nov 03, 2021 3.640 3.740 3.600 3.670 440,182 +0.03(+0.82%)
Nov 02, 2021 3.600 3.650 3.470 3.640 300,992 +0.05(+1.39%)
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.