Onconova Therapeutics Historical Data - ONTX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Onconova Therapeutics Inc ONTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.2935 0.00 0.00 0.00 0.2935 06:02:58
more quote information »

ONTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.300.5050.25510.331138124,650,906-0.0065-2.17%
1 Month0.350.770.10270.263824823,084,485-0.0565-16.14%
3 Months1.751.860.10270.29003367,520,730-1.46-83.23%
6 Months3.424.000.10270.31596983,610,263-3.13-91.42%
1 Year3.335.250.10270.38749911,895,556-3.04-91.19%
3 Years37.0558.200.10274.811,007,269-36.76-99.21%
5 Years58.50122.550.10277.31668,926-58.21-99.5%

ONTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.2959 -0.0273 -8.45% 0.30 0.3197 0.2802 13,032,011
Dec 10 2019 0.3232 -0.0144 -4.27% 0.3106 0.38 0.285 17,815,509
Dec 09 2019 0.3376 -0.0224 -6.22% 0.315 0.505 0.27 33,032,831
Dec 06 2019 0.36 0.066 22.45% 0.374 0.405 0.30 40,678,010
Dec 05 2019 0.294 -0.015 -4.85% 0.30 0.3163 0.2551 18,695,763
Dec 04 2019 0.309 -0.026 -7.76% 0.34 0.36 0.30 22,328,452
Dec 03 2019 0.335 0.043 14.73% 0.3398 0.3938 0.2722 70,524,011
Dec 02 2019 0.292 0.10423 55.51% 0.21 0.31 0.19 72,245,453
Nov 29 2019 0.187774 0.02847 17.87% 0.1899 0.1991 0.1625 23,553,314
Nov 27 2019 0.1593 0.0481 43.26% 0.1323 0.17 0.126 37,647,960
Nov 26 2019 0.1112 -0.0288 -20.57% 0.1529 0.175 0.1027 31,050,012
Nov 25 2019 0.14 -0.0145 -9.39% 0.1548 0.1617 0.1351 7,903,449
Nov 22 2019 0.1545 -0.0055 -3.44% 0.176 0.18 0.1443 9,811,563
Nov 21 2019 0.16 -0.1417 -46.97% 0.458 0.77 0.1552 37,766,125
Nov 20 2019 0.3017 -0.0953 -24.01% 0.41 0.44 0.2915 908,889
Nov 19 2019 0.397 0.0579 17.07% 0.43 0.43 0.34 380,358
Nov 18 2019 0.3391 -0.011 -3.14% 0.3525 0.38 0.3101 287,195
Nov 15 2019 0.3501 0.0701 25.04% 0.315 0.38 0.30 248,971
Nov 14 2019 0.28 -0.085 -23.29% 0.35 0.3788 0.28 685,451
Nov 13 2019 0.365 -0.0286 -7.27% 0.35 0.38 0.34 340,518
Nov 12 2019 0.3936 -0.0264 -6.29% 0.42 0.43 0.3802 370,958
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:20191212 11:54:43