Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onconova Therapeutic (NQ: ONTX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.4148 0.4179 0.3800 0.3900 2,295,582 -0.02(-4.85%)
May 30, 2018 0.4300 0.4500 0.3800 0.4099 5,222,068 -0.00(-0.99%)
May 29, 2018 0.3900 0.4290 0.3710 0.4140 11,727,517 +0.04(+10.40%)
May 25, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
May 24, 2018 0.3760 0.3785 0.3500 0.3600 906,037 -0.01(-1.91%)
May 23, 2018 0.3800 0.3800 0.3600 0.3670 618,976 -0.01(-1.34%)
May 22, 2018 0.3700 0.3800 0.3600 0.3720 1,334,990 +0.00(+0.68%)
May 21, 2018 0.3720 0.3789 0.3518 0.3695 1,304,679 +0.01(+1.76%)
May 18, 2018 0.3634 0.3750 0.3546 0.3631 352,890 +0.01(+2.05%)
May 17, 2018 0.3600 0.3750 0.3450 0.3558 517,359 -0.00(-1.14%)
May 16, 2018 0.3400 0.3750 0.3306 0.3599 1,931,570 +0.01(+2.83%)
May 15, 2018 0.3785 0.3785 0.3305 0.3500 1,290,491 -0.02(-6.64%)
May 14, 2018 0.3750 0.3793 0.3650 0.3749 1,337,874 +0.01(+2.18%)
May 11, 2018 0.3750 0.3796 0.3650 0.3669 1,600,389 -0.01(-1.37%)
May 10, 2018 0.3777 0.3850 0.3611 0.3720 723,269 +0.00(+0.54%)
May 09, 2018 0.3700 0.3900 0.3602 0.3700 1,316,966 +0.00(+0.05%)
May 08, 2018 0.3700 0.3800 0.3600 0.3698 777,031 +0.00(+0.02%)
May 07, 2018 0.3800 0.3850 0.3610 0.3697 679,626 -0.00(-0.07%)
May 04, 2018 0.3799 0.3849 0.3500 0.3700 922,288 +0.01(+3.27%)
May 03, 2018 0.3899 0.3899 0.3550 0.3583 1,357,754 -0.02(-4.33%)
May 02, 2018 0.4000 0.4020 0.3745 0.3745 3,421,796 -0.02(-3.95%)
May 01, 2018 0.3900 0.3995 0.3730 0.3899 919,595 +0.02(+4.53%)
Apr 30, 2018 0.4000 0.4000 0.3701 0.3730 777,236 -0.02(-4.26%)
Apr 27, 2018 0.4000 0.4100 0.3578 0.3896 2,326,835 -0.03(-7.24%)
Apr 26, 2018 0.4300 0.4600 0.4111 0.4200 818,069 -0.04(-9.29%)
Apr 25, 2018 0.5180 0.5200 0.4513 0.4630 991,728 -0.05(-10.60%)
Apr 24, 2018 0.5202 0.5500 0.5173 0.5179 190,076 -0.00(-0.42%)
Apr 23, 2018 0.5870 0.5870 0.5016 0.5201 456,945 -0.05(-8.66%)
Apr 20, 2018 0.5900 0.5900 0.5400 0.5694 421,194 -0.01(-1.84%)
Apr 19, 2018 0.6600 0.6800 0.5800 0.5801 1,310,263 -0.02(-3.32%)
Apr 18, 2018 0.6900 0.7199 0.6000 0.6000 1,100,419 -0.20(-24.75%)
Apr 17, 2018 0.7856 0.8100 0.7800 0.7973 78,903 +0.01(+1.58%)
Apr 16, 2018 0.7900 0.8400 0.7600 0.7849 71,763 -0.01(-0.65%)
Apr 13, 2018 0.8050 0.8300 0.7816 0.7900 151,985 -0.02(-1.86%)
Apr 12, 2018 0.7939 0.8400 0.7939 0.8050 110,952 +0.00(+0.60%)
Apr 11, 2018 0.8000 0.9200 0.7903 0.8002 184,933 -0.01(-1.82%)
Apr 10, 2018 0.8200 0.8400 0.7810 0.8150 276,030 -0.01(-0.61%)
Apr 09, 2018 0.8259 0.8500 0.8102 0.8200 89,781 +0.02(+2.91%)
Apr 06, 2018 0.8800 0.8898 0.7800 0.7968 311,318 -0.08(-9.45%)
Apr 05, 2018 0.9200 0.9200 0.8800 0.8800 153,520 -0.02(-2.22%)
Apr 04, 2018 0.8600 0.9200 0.8302 0.9000 187,186 +0.04(+4.65%)
Apr 03, 2018 0.8500 0.8800 0.8206 0.8600 167,597 +0.02(+2.19%)
Apr 02, 2018 0.8394 0.8861 0.8200 0.8416 130,089 +0.01(+0.79%)
Mar 29, 2018 0.8350 0.8350 0.8350 0 +0.01(+1.71%)
Mar 28, 2018 0.8210 0.8800 0.8000 0.8210 423,856 -0.06(-6.70%)
Mar 27, 2018 0.9500 0.9786 0.8500 0.8800 539,068 -0.06(-6.36%)
Mar 26, 2018 0.9700 1.020 0.8601 0.9398 1,022,404 +0.01(+0.77%)
Mar 23, 2018 1.020 1.020 0.9000 0.9326 719,681 -0.08(-7.66%)
Mar 22, 2018 1.020 1.050 0.9700 1.010 306,835 -0.02(-1.94%)
Mar 21, 2018 1.020 1.040 0.9500 1.030 602,359 +0.03(+3.00%)
Mar 20, 2018 1.050 1.060 0.9800 1.000 594,536 -0.06(-5.66%)
Mar 19, 2018 1.030 1.120 1.021 1.060 1,619,359 +0.02(+1.92%)
Mar 16, 2018 1.030 1.070 1.000 1.040 576,999 +0.00(+0.00%)
Mar 15, 2018 1.000 1.109 1.000 1.040 1,349,352 +0.05(+4.84%)
Mar 14, 2018 1.040 1.050 0.9900 0.9920 181,304 -0.04(-3.69%)
Mar 13, 2018 1.040 1.055 0.9801 1.030 364,515 -0.01(-0.96%)
Mar 12, 2018 1.070 1.110 1.030 1.040 237,645 -0.03(-2.80%)
Mar 09, 2018 1.060 1.080 1.050 1.070 281,307 +0.01(+0.94%)
Mar 08, 2018 1.190 1.190 1.031 1.060 635,905 -0.13(-10.92%)
Mar 07, 2018 1.170 1.200 1.160 1.190 361,866 +0.01(+0.85%)
Mar 06, 2018 1.140 1.210 1.120 1.180 410,599 +0.03(+2.61%)
Mar 05, 2018 1.260 1.390 1.110 1.150 3,209,433 +0.01(+0.88%)
Mar 02, 2018 1.080 1.140 1.063 1.140 92,365 +0.06(+5.56%)
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.