ONTX

Onconova Therapeutics Historical Data

ONTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 0.8104 -0.0396 -4.66% 0.84 0.8873 0.8049 44,049
Dec 05 2022 0.85 -0.0028 -0.33% 0.86 0.88 0.8322 43,820
Dec 02 2022 0.8528 0.02915 3.54% 0.83 0.87 0.8231 48,983
Dec 01 2022 0.823654 -0.01135 -1.36% 0.83 0.8656 0.82 34,463
Nov 30 2022 0.835 0.0175 2.14% 0.84 0.8584 0.8029 50,472
Nov 29 2022 0.8175 -0.0041 -0.5% 0.8169 0.82 0.8101 44,820
Nov 28 2022 0.8216 0.0016 0.2% 0.80 0.84 0.7929 50,334
Nov 25 2022 0.82 0.00 +0.00% 0.85 0.8747 0.7928 0
Nov 25 2022 0.82 -0.013 -1.56% 0.85 0.8747 0.7928 54,049
Nov 24 2022 0.833 0.00 +0.00% 0.87 0.87 0.8215 0
Nov 23 2022 0.833 0.0119 1.45% 0.87 0.87 0.8215 38,830
Nov 22 2022 0.8211 -0.0789 -8.77% 0.91 0.939599 0.8201 67,840
Nov 21 2022 0.90 -0.0701 -7.23% 1.00 1.00 0.8874 111,189
Nov 18 2022 0.9701 0.0697 7.74% 0.955 1.00 0.92 172,250
Nov 17 2022 0.9004 -0.0047 -0.52% 0.88 0.99 0.8655 159,208
Nov 16 2022 0.9051 0.0651 7.75% 0.8565 0.94 0.8301 156,261
Nov 15 2022 0.84 -0.04 -4.55% 0.8393 0.92 0.76 317,377
Nov 14 2022 0.88 0.1651 23.09% 0.71 0.928 0.70 520,940
Nov 11 2022 0.7149 0.0449 6.7% 0.69 0.72 0.65 151,901
Nov 10 2022 0.67 0.00555 0.84% 0.705 0.705 0.6504 71,161
Nov 09 2022 0.664448 -0.02295 -3.34% 0.6776 0.69 0.65 22,559
Nov 08 2022 0.6874 0.017 2.54% 0.68 0.706751 0.676 37,066
Nov 07 2022 0.6704 0.0054 0.81% 0.698 0.698 0.6652 32,733
Nov 04 2022 0.665 0.00 +0.00% 0.71 0.71 0.6602 0
Nov 04 2022 0.665 -0.04 -5.67% 0.71 0.71 0.6602 98,186
Nov 03 2022 0.705 0.0032 0.46% 0.72 0.7299 0.7019 66,163
Nov 02 2022 0.7018 0.0018 0.26% 0.71 0.738 0.6951 25,384
Nov 01 2022 0.70 -0.02 -2.78% 0.72 0.7499 0.70 83,399
Oct 31 2022 0.72 0.00145 0.2% 0.72 0.734 0.716401 22,555
Oct 28 2022 0.718549 -0.01195 -1.64% 0.73 0.7304 0.6978 51,290
Oct 27 2022 0.7305 0.0104 1.44% 0.7561 0.7561 0.7202 38,734
Oct 26 2022 0.7201 0.0076 1.07% 0.7166 0.7281 0.702 27,146
Oct 25 2022 0.7125 0.0204 2.95% 0.6801 0.72 0.6801 28,427
Oct 24 2022 0.6921 0.0068 0.99% 0.68 0.70 0.68 38,843
Oct 21 2022 0.6853 -0.0146 -2.09% 0.71 0.7142 0.68 60,277
Oct 20 2022 0.6999 -0.0011 -0.16% 0.71 0.7144 0.6999 35,819
Oct 19 2022 0.701 -0.0055 -0.78% 0.714 0.714 0.6802 32,405
Oct 18 2022 0.7065 0.0165 2.39% 0.71 0.7199 0.7001 83,994
Oct 17 2022 0.69 -0.0098 -1.4% 0.6999 0.70 0.682 44,487
Oct 14 2022 0.6998 0.0042 0.6% 0.71 0.71 0.68 38,889
Oct 13 2022 0.6956 -0.0495 -6.64% 0.71 0.726 0.64805 233,888
Oct 12 2022 0.7451 -0.0099 -1.31% 0.75 0.7548 0.7263 53,033
Oct 11 2022 0.755 -0.0289 -3.69% 0.7839 0.826 0.755 56,484
Oct 10 2022 0.7839 -0.0561 -6.68% 0.84 0.8709 0.76 158,693
Oct 07 2022 0.84 -0.03 -3.45% 0.89 0.91001 0.84 65,746
Oct 06 2022 0.87 0.0138 1.61% 0.9298 0.9298 0.86 43,949
Oct 05 2022 0.8562 -0.0189 -2.16% 0.91 0.91 0.8561 78,457
Oct 04 2022 0.8751 0.0181 2.11% 0.8573 0.90 0.8573 73,176
Oct 03 2022 0.857 -0.024 -2.72% 0.925 0.925 0.8536 67,451
Sep 30 2022 0.881 -0.0587 -6.25% 0.94 0.96 0.880001 66,782
Sep 29 2022 0.9397 -0.021 -2.19% 0.96 0.96 0.9101 18,673
Sep 28 2022 0.9607 0.0606 6.73% 0.90 0.9835 0.8888 48,706
Sep 27 2022 0.9001 -0.0272 -2.93% 0.94 0.969899 0.89 58,545
Sep 26 2022 0.9273 -0.0207 -2.18% 0.941 0.9881 0.9013 31,278
Sep 23 2022 0.948 -0.0188 -1.94% 0.96 0.98 0.93 94,220
Sep 22 2022 0.9668 -0.0632 -6.14% 1.03 1.035 0.95 82,852
Sep 21 2022 1.03 -0.06 -5.5% 1.10 1.1299 1.02 97,191
Sep 20 2022 1.09 -0.03 -2.24% 1.12 1.15 1.08 36,394
Sep 19 2022 1.115 -0.01 -0.45% 1.12 1.13 1.11 59,665
Sep 16 2022 1.12 -0.05 -4.27% 1.16 1.166 1.0958 76,003
Sep 15 2022 1.17 -0.01 -0.85% 1.17 1.21 1.16 60,587
Sep 14 2022 1.18 -0.01 -0.84% 1.20 1.20 1.16 58,786
Sep 13 2022 1.19 0.02 1.71% 1.25 1.2583 1.1497 147,285
Sep 12 2022 1.17 0.01 0.86% 1.21 1.24 1.16 198,616
Sep 09 2022 1.16 0.00 0.43% 1.15 1.17 1.15 42,861
Sep 08 2022 1.155 0.01 0.43% 1.13 1.1653 1.12 61,559