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 Low Price High Price Open Price Close Price Last Traded
-0.0138 -2.6% 0.5162 0.49 0.519 0.501 0.53 19:57:27
more quote information »

ONTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5270.590.45230.530716116,848,865-0.0108-2.05%
1 Month0.3650.7490.2930.496458926,048,1250.151241.42%
3 Months0.210.7490.190.422023324,953,4220.3062145.81%
6 Months2.342.840.10270.407383912,680,591-1.82-77.94%
1 Year3.705.250.10270.42016756,441,182-3.18-86.05%
3 Years41.2558.200.10272.072,535,096-40.73-98.75%
5 Years34.50122.550.10273.201,582,797-33.98-98.5%

ONTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 0.5134 -0.0066 -1.27% 0.501 0.519 0.49 9,317,674
Feb 21 2020 0.52 -0.0244 -4.48% 0.53 0.5499 0.5023 9,031,243
Feb 20 2020 0.5444 0.0095 1.78% 0.54 0.59 0.53 21,794,007
Feb 19 2020 0.5349 0.0249 4.88% 0.49 0.54 0.4523 22,334,992
Feb 18 2020 0.51 -0.01 -1.92% 0.527 0.55 0.485 14,235,217
Feb 14 2020 0.52 -0.03 -5.45% 0.55 0.5555 0.50 17,099,045
Feb 13 2020 0.55 0.0056 1.03% 0.54 0.57 0.52 17,002,021
Feb 12 2020 0.5444 0.0244 4.69% 0.48 0.585 0.45 44,044,069
Feb 11 2020 0.52 -0.08 -13.33% 0.699 0.749 0.42 121,694,062
Feb 10 2020 0.60 0.107 21.7% 0.56 0.628 0.5198 61,935,484
Feb 07 2020 0.493 0.0535 12.17% 0.4399 0.53 0.4186 34,820,881
Feb 06 2020 0.4395 0.0336 8.28% 0.42 0.459 0.404 17,782,991
Feb 05 2020 0.4059 0.0261 6.87% 0.41 0.435 0.3749 17,528,842
Feb 04 2020 0.3798 0.0687 22.08% 0.38 0.4599 0.3175 43,715,022
Feb 03 2020 0.3111 -0.0319 -9.3% 0.315 0.341 0.293 11,339,998
Jan 31 2020 0.343 -0.0141 -3.95% 0.35 0.365 0.3365 8,045,754
Jan 30 2020 0.3571 -0.0189 -5.03% 0.3696 0.3743 0.343 7,669,432
Jan 29 2020 0.376 -0.01 -2.59% 0.381 0.3888 0.3696 5,945,778
Jan 28 2020 0.386 -0.003 -0.77% 0.39 0.39 0.37 6,282,858
Jan 27 2020 0.389 0.00 0.0% 0.365 0.41 0.356 12,585,707
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.