Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
ONTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.527 | 0.59 | 0.4523 | 0.5307161 | 16,848,865 | -0.0108 | -2.05% |
| 1 Month | 0.365 | 0.749 | 0.293 | 0.4964589 | 26,048,125 | 0.1512 | 41.42% |
| 3 Months | 0.21 | 0.749 | 0.19 | 0.4220233 | 24,953,422 | 0.3062 | 145.81% |
| 6 Months | 2.34 | 2.84 | 0.1027 | 0.4073839 | 12,680,591 | -1.82 | -77.94% |
| 1 Year | 3.70 | 5.25 | 0.1027 | 0.4201675 | 6,441,182 | -3.18 | -86.05% |
| 3 Years | 41.25 | 58.20 | 0.1027 | 2.07 | 2,535,096 | -40.73 | -98.75% |
| 5 Years | 34.50 | 122.55 | 0.1027 | 3.20 | 1,582,797 | -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 |
