ONTX

Onconova Therapeutics Historical Data

ONTX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 09 2021 5.09 0.00 0.0% 5.09 5.17 4.95 175,924
Sep 08 2021 5.09 -0.11 -2.12% 5.15 5.2037 4.87 297,443
Sep 07 2021 5.20 -0.02 -0.38% 5.16 5.27 5.10 205,367
Sep 06 2021 5.22 0.00 +0.00% 5.33 5.34 5.08 0
Sep 03 2021 5.22 -0.06 -1.14% 5.33 5.34 5.08 214,795
Sep 02 2021 5.28 0.02 0.38% 5.27 5.36 5.20 259,542
Sep 01 2021 5.26 -0.07 -1.31% 5.33 5.34 5.12 260,503
Aug 31 2021 5.33 0.13 2.5% 5.21 5.63 5.2001 415,868
Aug 30 2021 5.20 -0.02 -0.38% 5.25 5.2862 5.08 137,006
Aug 27 2021 5.22 -0.03 -0.57% 5.21 5.3131 5.13 234,456
Aug 26 2021 5.25 0.13 2.54% 5.25 5.49 5.08 366,910
Aug 25 2021 5.12 0.10 1.99% 5.00 5.31 4.83 296,758
Aug 24 2021 5.02 0.23 4.8% 4.79 5.12 4.7652 236,982
Aug 23 2021 4.79 0.16 3.46% 4.59 4.85 4.55 245,819
Aug 20 2021 4.63 0.16 3.58% 4.45 4.695 4.43 138,319
Aug 19 2021 4.47 -0.31 -6.49% 4.74 4.79 4.46 246,426
Aug 18 2021 4.78 0.20 4.37% 4.59 5.08 4.54 372,860
Aug 17 2021 4.58 -0.14 -2.97% 4.62 4.67 4.50 299,610
Aug 16 2021 4.72 -0.24 -4.84% 4.90 4.9403 4.66 302,538
Aug 13 2021 4.96 -0.22 -4.25% 5.17 5.18 4.83 362,960
Aug 12 2021 5.18 -0.01 -0.19% 5.15 5.29 5.01 216,353
Aug 11 2021 5.19 0.12 2.37% 5.17 5.20 4.98 194,241
Aug 10 2021 5.07 -0.18 -3.43% 5.25 5.30 5.021 213,272
Aug 09 2021 5.25 0.12 2.34% 5.13 5.46 5.09 285,863
Aug 06 2021 5.13 0.01 0.2% 5.15 5.19 5.03 110,666
Aug 05 2021 5.12 0.11 2.2% 4.97 5.24 4.92 171,211
Aug 04 2021 5.01 -0.03 -0.6% 5.02 5.20 4.9235 284,196
Aug 03 2021 5.04 -0.15 -2.89% 5.24 5.25 4.91 270,626
Aug 02 2021 5.19 0.22 4.43% 5.02 5.41 5.01 221,523
Jul 30 2021 4.97 -0.06 -1.19% 5.095 5.1399 4.93 165,515
Jul 29 2021 5.03 -0.26 -4.91% 5.29 5.3158 5.03 140,010
Jul 28 2021 5.29 0.29 5.8% 5.03 5.35 5.02 151,028
Jul 27 2021 5.00 -0.23 -4.4% 5.21 5.21 4.88 269,035
Jul 26 2021 5.23 0.14 2.75% 5.132 5.25 4.99 202,825
Jul 23 2021 5.09 -0.32 -5.91% 5.52 5.52 5.05 224,972
Jul 22 2021 5.41 -0.22 -3.91% 5.63 5.6799 5.39 160,137
Jul 21 2021 5.63 0.27 5.04% 5.39 5.74 5.31 240,321
Jul 20 2021 5.36 0.17 3.28% 5.25 5.51 5.10 225,498
Jul 19 2021 5.19 0.07 1.37% 4.90 5.25 4.75 499,609
Jul 16 2021 5.12 -0.23 -4.3% 5.42 5.46 5.10 244,778
Jul 15 2021 5.35 -0.21 -3.78% 5.58 5.6693 5.23 482,432
Jul 14 2021 5.56 -0.23 -3.97% 5.87 5.87 5.52 271,005
Jul 13 2021 5.79 -0.19 -3.18% 5.97 6.00 5.76 315,646
Jul 12 2021 5.98 -0.22 -3.55% 6.24 6.2625 5.92 264,139
Jul 09 2021 6.20 0.13 2.14% 6.14 6.26 6.00 233,750
Jul 08 2021 6.07 0.06 1.0% 5.72 6.1855 5.70 324,143
Jul 07 2021 6.01 -0.33 -5.21% 6.39 6.58 5.85 699,931
Jul 06 2021 6.34 -0.27 -4.08% 6.61 6.76 6.26 572,554
Jul 05 2021 6.61 0.00 +0.00% 6.76 6.86 6.56 0
Jul 02 2021 6.61 -0.15 -2.22% 6.76 6.86 6.56 432,834
Jul 01 2021 6.76 -0.17 -2.45% 6.95 7.08 6.71 435,316
Jun 30 2021 6.93 -0.09 -1.28% 7.00 7.10 6.85 489,498
Jun 29 2021 7.02 -0.40 -5.39% 7.36 7.42 6.90 942,719
Jun 28 2021 7.42 0.27 3.78% 7.15 7.48 7.15 525,907
Jun 25 2021 7.15 -0.28 -3.77% 7.46 7.48 7.12 410,793
Jun 24 2021 7.43 0.33 4.65% 7.22 7.52 7.1018 645,290
Jun 23 2021 7.10 0.13 1.87% 6.99 7.23 6.9196 365,199
Jun 22 2021 6.97 0.14 2.05% 6.71 6.98 6.63 413,976
Jun 21 2021 6.83 -0.17 -2.43% 7.03 7.08 6.61 603,524


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.