NASDAQ:ONTX
Onconova Therapeutics Stock Price (Quote)
$1.00
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.766 | $1.10 | Friday, 26th Apr 2024 ONTX stock ended at $1.00. During the day the stock fluctuated 0% from a day low at $1.00 to a day high of $1.00. |
| 90 days | $0.650 | $1.10 | |
| 52 weeks | $0.551 | $1.45 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $1.25 | $1.26 | $1.21 | $1.24 | 89 581 |
| Jun 02, 2023 | $1.17 | $1.22 | $1.17 | $1.20 | 36 628 |
| Jun 01, 2023 | $1.14 | $1.22 | $1.14 | $1.18 | 24 578 |
| May 31, 2023 | $1.15 | $1.17 | $1.12 | $1.17 | 33 530 |
| May 30, 2023 | $1.12 | $1.17 | $1.09 | $1.14 | 86 179 |
| May 26, 2023 | $1.10 | $1.22 | $1.08 | $1.10 | 101 476 |
| May 25, 2023 | $1.26 | $1.33 | $1.16 | $1.20 | 161 940 |
| May 24, 2023 | $1.23 | $1.29 | $1.22 | $1.25 | 64 594 |
| May 23, 2023 | $1.19 | $1.29 | $1.19 | $1.22 | 83 895 |
| May 22, 2023 | $1.19 | $1.20 | $1.14 | $1.19 | 49 078 |
| May 19, 2023 | $1.23 | $1.23 | $1.15 | $1.18 | 54 696 |
| May 18, 2023 | $1.13 | $1.20 | $1.13 | $1.20 | 46 758 |
| May 17, 2023 | $1.13 | $1.17 | $1.11 | $1.14 | 141 136 |
| May 16, 2023 | $1.16 | $1.21 | $1.13 | $1.13 | 123 284 |
| May 15, 2023 | $1.25 | $1.26 | $1.17 | $1.18 | 166 521 |
| May 12, 2023 | $1.18 | $1.31 | $1.18 | $1.25 | 205 185 |
| May 11, 2023 | $1.32 | $1.33 | $1.18 | $1.19 | 198 003 |
| May 10, 2023 | $1.36 | $1.38 | $1.28 | $1.31 | 261 963 |
| May 09, 2023 | $1.40 | $1.42 | $1.28 | $1.30 | 317 908 |
| May 08, 2023 | $1.38 | $1.45 | $1.35 | $1.42 | 251 311 |
| May 05, 2023 | $1.31 | $1.40 | $1.30 | $1.40 | 116 376 |
| May 04, 2023 | $1.36 | $1.40 | $1.29 | $1.30 | 214 394 |
| May 03, 2023 | $1.12 | $1.41 | $1.10 | $1.39 | 986 892 |
| May 02, 2023 | $1.10 | $1.15 | $1.06 | $1.07 | 101 890 |
| May 01, 2023 | $1.12 | $1.16 | $1.08 | $1.13 | 205 027 |
