ONTX

Onconova Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Onconova Therapeutics Inc ONTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00635 -2.39% 0.25945 12:28:50
Open Price Low Price High Price Close Price Previous Close
0.265 0.255 0.2655 0.2658
more quote information »

ONTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2580.2780.2510.26531936,355,9690.001450.56%
1 Month0.2670.2950.240.26486265,656,716-0.00755-2.83%
3 Months0.2120.43960.19010.292524412,545,7030.0474522.38%
6 Months0.421.560.19010.566595915,533,931-0.16055-38.23%
1 Year0.15481.560.10270.48101115,861,9760.1046567.6%
3 Years25.5039.9750.10270.98587915,838,799-25.24-98.98%
5 Years21.00122.550.10271.483,573,149-20.74-98.76%

ONTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 0.2658 -0.0048 -1.77% 0.2735 0.2735 0.2582 6,912,775
Nov 20 2020 0.2706 0.0034 1.27% 0.2735 0.278 0.267 6,421,900
Nov 19 2020 0.2672 0.0071 2.73% 0.26 0.275 0.26 7,895,098
Nov 18 2020 0.2601 -0.0005 -0.19% 0.26 0.2644 0.2553 4,590,934
Nov 17 2020 0.2606 0.0023 0.89% 0.258 0.263 0.251 5,959,137
Nov 16 2020 0.2583 -0.0062 -2.34% 0.2629 0.264 0.2552 4,982,801
Nov 13 2020 0.2645 -0.0273 -9.36% 0.2674 0.27 0.255 8,929,672
Nov 12 2020 0.2918 0.0216 7.99% 0.2745 0.295 0.272 11,912,816
Nov 11 2020 0.2702 -0.0033 -1.21% 0.2765 0.28 0.266 3,363,122
Nov 10 2020 0.2735 0.0122 4.67% 0.27 0.2846 0.2531 5,176,321
Nov 09 2020 0.2613 0.0023 0.89% 0.265 0.267 0.2551 4,714,939
Nov 06 2020 0.259 -0.002 -0.77% 0.26 0.26 0.25 3,447,613
Nov 05 2020 0.261 0.0052 2.03% 0.2553 0.268 0.2551 3,332,660
Nov 04 2020 0.2558 -0.0003 -0.12% 0.2514 0.2689 0.2514 3,402,283
Nov 03 2020 0.2561 0.0029 1.15% 0.2532 0.2575 0.24 5,555,508
Nov 02 2020 0.2532 -0.0068 -2.62% 0.2622 0.2649 0.2461 3,482,461
Oct 30 2020 0.26 -0.005 -1.89% 0.27 0.275 0.245 5,296,048
Oct 29 2020 0.265 0.0171 6.9% 0.2479 0.268 0.245 4,875,909
Oct 28 2020 0.2479 -0.0127 -4.87% 0.2601 0.2648 0.242 8,829,379
Oct 27 2020 0.2606 -0.0074 -2.76% 0.267 0.271 0.26 4,052,948
Oct 26 2020 0.268 -0.0138 -4.9% 0.28 0.285 0.265 5,399,379
See More Historical Prices »
Your Recent History
NASDAQ
ONTX
Onconova T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 17:43:54