NASDAQ:ONTX
Onconova Therapeutics Stock Price (Quote)
$0.97
+0.0700 (+7.78%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.680 | $1.05 | Wednesday, 27th Mar 2024 ONTX stock ended at $0.97. This is 7.78% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 6.52% from a day low at $0.92 to a day high of $0.98. |
90 days | $0.650 | $1.05 | |
52 weeks | $0.551 | $1.45 |
Historical Onconova Therapeutics prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $0.93 | $0.98 | $0.92 | $0.97 | 161 041 |
2024-03-26 | $0.86 | $0.93 | $0.85 | $0.90 | 105 924 |
2024-03-25 | $0.86 | $0.88 | $0.85 | $0.88 | 82 351 |
2024-03-22 | $0.88 | $0.88 | $0.84 | $0.87 | 30 868 |
2024-03-21 | $0.85 | $0.86 | $0.83 | $0.84 | 54 324 |
2024-03-20 | $0.84 | $0.88 | $0.83 | $0.83 | 39 205 |
2024-03-19 | $0.88 | $0.88 | $0.83 | $0.83 | 46 457 |
2024-03-18 | $0.83 | $0.95 | $0.83 | $0.87 | 82 338 |
2024-03-15 | $0.90 | $0.91 | $0.82 | $0.83 | 109 118 |
2024-03-14 | $0.95 | $0.95 | $0.87 | $0.90 | 61 803 |
2024-03-13 | $0.91 | $0.98 | $0.91 | $0.93 | 55 215 |
2024-03-12 | $0.95 | $0.98 | $0.90 | $0.93 | 96 794 |
2024-03-11 | $0.97 | $0.98 | $0.93 | $0.95 | 108 109 |
2024-03-08 | $0.95 | $1.05 | $0.92 | $0.96 | 283 125 |
2024-03-07 | $0.89 | $0.92 | $0.89 | $0.92 | 43 767 |
2024-03-06 | $0.91 | $0.92 | $0.86 | $0.90 | 56 698 |
2024-03-05 | $0.95 | $0.95 | $0.84 | $0.90 | 112 641 |
2024-03-04 | $0.85 | $0.95 | $0.82 | $0.93 | 304 074 |
2024-03-01 | $0.82 | $0.84 | $0.80 | $0.83 | 106 731 |
2024-02-29 | $0.82 | $0.84 | $0.788 | $0.789 | 102 578 |
2024-02-28 | $0.86 | $0.86 | $0.785 | $0.81 | 99 337 |
2024-02-27 | $0.750 | $0.85 | $0.750 | $0.84 | 154 565 |
2024-02-26 | $0.690 | $0.750 | $0.680 | $0.750 | 224 388 |
2024-02-23 | $0.677 | $0.700 | $0.677 | $0.690 | 42 301 |
2024-02-22 | $0.700 | $0.709 | $0.674 | $0.676 | 37 205 |