ONTX

Onconova Therapeutics Historical Data

ONTX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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


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.