Skip to main content

Onconova Therapeutic (NQ: ONTX )

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 1.240 1.260 1.180 1.200 93,121 -0.04(-3.23%)
Jun 05, 2023 1.250 1.260 1.210 1.240 89,728 +0.04(+3.33%)
Jun 02, 2023 1.170 1.221 1.170 1.200 36,641 +0.02(+1.69%)
Jun 01, 2023 1.140 1.220 1.140 1.180 24,830 +0.01(+0.85%)
May 31, 2023 1.150 1.170 1.110 1.170 33,651 +0.03(+2.63%)
May 30, 2023 1.090 1.180 1.090 1.140 86,788 +0.04(+3.64%)
May 26, 2023 1.200 1.220 1.080 1.100 101,599 -0.10(-8.33%)
May 25, 2023 1.260 1.330 1.160 1.200 162,122 -0.05(-4.00%)
May 24, 2023 1.230 1.299 1.220 1.250 64,668 +0.03(+2.46%)
May 23, 2023 1.190 1.297 1.185 1.220 84,207 +0.03(+2.52%)
May 22, 2023 1.190 1.210 1.130 1.190 49,584 +0.01(+0.85%)
May 19, 2023 1.230 1.240 1.150 1.180 54,710 -0.02(-1.67%)
May 18, 2023 1.130 1.200 1.130 1.200 46,880 +0.06(+5.26%)
May 17, 2023 1.130 1.170 1.100 1.140 142,978 +0.01(+0.88%)
May 16, 2023 1.160 1.220 1.130 1.130 123,359 -0.05(-4.24%)
May 15, 2023 1.250 1.260 1.160 1.180 170,173 -0.07(-5.60%)
May 12, 2023 1.180 1.320 1.180 1.250 205,273 +0.06(+5.04%)
May 11, 2023 1.320 1.330 1.180 1.190 198,102 -0.11(-8.46%)
May 10, 2023 1.360 1.380 1.280 1.300 262,078 +0.00(+0.00%)
May 09, 2023 1.400 1.420 1.280 1.300 321,129 -0.12(-8.45%)
May 08, 2023 1.380 1.450 1.350 1.420 256,864 +0.02(+1.43%)
May 05, 2023 1.310 1.400 1.300 1.400 116,605 +0.10(+7.69%)
May 04, 2023 1.360 1.400 1.290 1.300 215,837 -0.09(-6.47%)
May 03, 2023 1.120 1.420 1.100 1.390 992,070 +0.32(+29.91%)
May 02, 2023 1.100 1.145 1.050 1.070 102,643 -0.06(-5.31%)
May 01, 2023 1.120 1.160 1.080 1.130 205,751 -0.02(-1.74%)
Apr 28, 2023 1.230 1.230 1.110 1.150 341,667 -0.02(-1.71%)
Apr 27, 2023 1.050 1.209 1.050 1.170 352,164 +0.12(+11.43%)
Apr 26, 2023 1.220 1.220 1.010 1.050 613,071 -0.13(-11.02%)
Apr 25, 2023 1.130 1.290 1.070 1.180 1,295,706 +0.05(+4.42%)
Apr 24, 2023 1.050 1.220 0.9600 1.130 2,846,016 +0.04(+3.67%)
Apr 21, 2023 0.8500 1.240 0.7805 1.090 23,343,396 +0.39(+55.49%)
Apr 20, 2023 0.7200 0.7266 0.7010 0.7010 24,433 -0.01(-1.97%)
Apr 19, 2023 0.7200 0.7449 0.6901 0.7151 66,986 +0.01(+2.01%)
Apr 18, 2023 0.6900 0.7198 0.6856 0.7010 28,457 +0.02(+2.25%)
Apr 17, 2023 0.7100 0.7087 0.6702 0.6856 24,054 +0.01(+1.57%)
Apr 14, 2023 0.6700 0.6999 0.6606 0.6750 43,968 -0.01(-0.74%)
Apr 13, 2023 0.6600 0.7070 0.6500 0.6800 58,545 +0.01(+1.48%)
Apr 12, 2023 0.6800 0.7200 0.6700 0.6701 56,591 -0.00(-0.45%)
Apr 11, 2023 0.6700 0.7035 0.6700 0.6731 26,825 +0.00(+0.42%)
Apr 10, 2023 0.6600 0.6905 0.6600 0.6703 53,860 -0.03(-4.24%)
Apr 06, 2023 0.7300 0.7300 0.6810 0.7000 74,624 -0.01(-1.20%)
Apr 05, 2023 0.7500 0.7455 0.6800 0.7085 38,471 -0.01(-1.60%)
Apr 04, 2023 0.7350 0.7773 0.7000 0.7200 61,093 +0.00(+0.18%)
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.