Stock Quote

Onconova Therapeutic (NQ: ONTX )

2.730 USD -0.160 (-5.54%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 3.440 3.640 3.460 3.590 455,092 +0.13(+3.76%)
Oct 29, 2021 3.470 3.630 3.400 3.460 526,016 -0.02(-0.57%)
Oct 28, 2021 3.390 3.490 3.360 3.480 238,326 +0.11(+3.26%)
Oct 27, 2021 3.440 3.515 3.370 3.370 298,672 -0.08(-2.32%)
Oct 26, 2021 3.460 3.450 428,796 +0.00(+0.00%)
Oct 25, 2021 3.440 3.466 3.360 3.450 538,798 -0.01(-0.29%)
Oct 22, 2021 3.610 3.460 692,420 -0.15(-4.16%)
Oct 21, 2021 3.710 3.820 3.610 3.610 470,877 -0.09(-2.43%)
Oct 20, 2021 3.670 3.740 3.630 3.700 514,234 +0.01(+0.27%)
Oct 19, 2021 3.660 3.740 3.580 3.690 519,726 +0.02(+0.54%)
Oct 18, 2021 3.670 3.770 3.640 3.670 470,735 +0.00(+0.00%)
Oct 15, 2021 3.700 3.720 3.630 3.670 422,891 +0.00(+0.00%)
Oct 14, 2021 3.750 3.780 3.610 3.670 453,188 -0.06(-1.61%)
Oct 13, 2021 3.700 3.910 3.620 3.730 761,624 +0.00(+0.00%)
Oct 12, 2021 3.680 3.750 3.625 3.730 404,424 +0.06(+1.63%)
Oct 11, 2021 3.580 3.740 3.530 3.670 372,761 +0.09(+2.51%)
Oct 08, 2021 3.650 3.770 3.570 3.580 332,270 -0.08(-2.19%)
Oct 07, 2021 3.540 3.780 3.470 3.660 612,554 +0.13(+3.68%)
Oct 06, 2021 3.550 3.614 3.510 3.530 468,996 -0.09(-2.49%)
Oct 05, 2021 3.530 3.660 3.500 3.620 644,890 +0.10(+2.84%)
Oct 04, 2021 3.610 3.655 3.500 3.520 736,662 -0.14(-3.83%)
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.