ONTX

Onconova Therapeutics Historical Data

ONTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 2.97 0.07 2.41% 2.90 3.0401 2.87 179,795
Dec 07 2021 2.90 0.21 7.81% 2.76 2.98 2.70 281,955
Dec 06 2021 2.69 0.05 1.89% 2.69 2.78 2.50 241,447
Dec 03 2021 2.64 -0.25 -8.65% 2.90 2.91 2.60 498,642
Dec 02 2021 2.89 0.15 5.47% 2.75 2.89 2.69 354,015
Dec 01 2021 2.74 -0.26 -8.67% 2.98 3.03 2.72 406,695
Nov 30 2021 3.00 -0.05 -1.64% 3.10 3.15 2.8909 405,816
Nov 29 2021 3.05 -0.12 -3.79% 3.20 3.23 3.05 225,958
Nov 26 2021 3.17 0.00 +0.00% 3.27 3.27 3.13 0
Nov 26 2021 3.17 -0.12 -3.65% 3.27 3.27 3.13 166,026
Nov 25 2021 3.29 0.00 +0.00% 3.17 3.3362 3.0801 0
Nov 24 2021 3.29 0.11 3.46% 3.17 3.3362 3.0801 199,151
Nov 23 2021 3.18 0.14 4.61% 3.04 3.20 3.01 258,943
Nov 22 2021 3.04 -0.12 -3.8% 3.24 3.24 2.89 685,409
Nov 19 2021 3.16 0.02 0.64% 3.12 3.27 3.10 407,655
Nov 18 2021 3.14 -0.16 -4.85% 3.335 3.335 3.06 712,529
Nov 17 2021 3.30 0.00 +0.00% 3.33 3.41 3.27 0
Nov 17 2021 3.30 -0.04 -1.2% 3.33 3.41 3.27 343,494
Nov 16 2021 3.34 -0.19 -5.38% 3.49 3.50 3.33 486,398
Nov 15 2021 3.53 0.10 2.92% 3.45 3.60 3.40 631,320
Nov 12 2021 3.43 -0.06 -1.72% 3.525 3.55 3.41 344,402
Nov 11 2021 3.49 0.10 2.95% 3.42 3.51 3.40 330,849
Nov 10 2021 3.39 -0.11 -3.14% 3.46 3.505 3.351 368,738
Nov 09 2021 3.50 -0.03 -0.85% 3.57 3.60 3.4004 431,014
Nov 08 2021 3.53 0.01 0.28% 3.53 3.57 3.49 271,899
Nov 05 2021 3.52 0.00 +0.00% 3.62 3.67 3.48 0
Nov 05 2021 3.52 -0.06 -1.68% 3.62 3.67 3.48 371,031
Nov 04 2021 3.58 -0.09 -2.45% 3.69 3.73 3.54 368,729
Nov 03 2021 3.67 0.03 0.82% 3.64 3.74 3.60 434,843
Nov 02 2021 3.64 0.05 1.39% 3.65 3.65 3.47 300,575
Nov 01 2021 3.59 0.13 3.76% 3.44 3.64 3.4101 452,899
Oct 29 2021 3.46 -0.02 -0.57% 3.47 3.63 3.40 523,507
Oct 28 2021 3.48 0.11 3.26% 3.39 3.49 3.36 236,743
Oct 27 2021 3.37 -0.08 -2.32% 3.44 3.515 3.37 296,602
Oct 26 2021 3.45 0.00 0.0% 3.46 3.48 3.37 428,737
Oct 25 2021 3.45 -0.01 -0.29% 3.44 3.4664 3.36 538,430
Oct 22 2021 3.46 -0.15 -4.16% 3.61 3.635 3.40 691,968
Oct 21 2021 3.61 -0.09 -2.43% 3.71 3.82 3.61 468,026
Oct 20 2021 3.70 0.01 0.27% 3.67 3.74 3.63 513,924
Oct 19 2021 3.69 0.05 1.37% 3.66 3.74 3.58 516,315
Oct 18 2021 3.64 -0.04 -1.09% 3.67 3.77 3.64 464,864
Oct 15 2021 3.68 0.01 0.27% 3.70 3.72 3.63 422,279
Oct 14 2021 3.67 -0.05 -1.34% 3.75 3.78 3.61 450,384
Oct 13 2021 3.72 -0.01 -0.27% 3.70 3.91 3.62 761,332
Oct 12 2021 3.73 0.06 1.63% 3.68 3.75 3.625 403,600
Oct 11 2021 3.67 0.09 2.51% 3.58 3.74 3.5298 372,666
Oct 08 2021 3.58 -0.08 -2.19% 3.65 3.77 3.57 331,451
Oct 07 2021 3.66 0.13 3.68% 3.54 3.78 3.47 612,474
Oct 06 2021 3.53 -0.09 -2.49% 3.55 3.6143 3.51 466,946
Oct 05 2021 3.62 0.10 2.84% 3.53 3.66 3.50 640,851
Oct 04 2021 3.52 -0.14 -3.83% 3.61 3.655 3.50 736,150
Oct 01 2021 3.66 -0.17 -4.44% 3.80 3.83 3.55 1,707,422
Sep 30 2021 3.83 -0.04 -1.03% 3.85 3.91 3.75 1,565,913
Sep 29 2021 3.87 0.06 1.57% 3.90 4.02 3.70 2,027,098
Sep 28 2021 3.81 -0.17 -4.15% 3.93 3.96 3.76 2,612,621
Sep 27 2021 3.975 -0.07 -1.61% 4.10 4.17 3.94 2,399,466
Sep 24 2021 4.04 -1.07 -20.94% 4.32 4.3992 3.94 9,080,308
Sep 23 2021 5.11 -1.19 -18.89% 5.60 5.60 5.09 5,642,518
Sep 22 2021 6.30 1.40 28.57% 5.67 6.7699 5.51 80,063,648
Sep 21 2021 4.90 0.18 3.81% 4.71 4.96 4.71 187,495
Sep 20 2021 4.72 -0.39 -7.63% 4.90 5.00 4.70 247,751
Sep 17 2021 5.11 0.24 4.93% 4.88 5.14 4.74 258,116
Sep 16 2021 4.87 0.03 0.62% 4.84 4.9509 4.74 154,427
Sep 15 2021 4.84 0.02 0.41% 4.85 4.96 4.71 207,724
Sep 14 2021 4.82 -0.22 -4.37% 5.04 5.10 4.79 264,423
Sep 13 2021 5.04 -0.09 -1.75% 5.13 5.28 5.01 168,263
Sep 10 2021 5.13 0.04 0.79% 5.09 5.26 5.01 278,933
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:20211209 15:07:48