NASDAQ:ONTX
Onconova Therapeutics Stock Price (Quote)
$1.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.00 | Thursday, 9th May 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 | $1.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $1.23 | $1.23 | $1.11 | $1.15 | 337 290 |
| Apr 27, 2023 | $1.05 | $1.21 | $1.05 | $1.17 | 350 020 |
| Apr 26, 2023 | $1.22 | $1.22 | $1.01 | $1.05 | 609 188 |
| Apr 25, 2023 | $1.13 | $1.29 | $1.07 | $1.18 | 1 291 962 |
| Apr 24, 2023 | $1.05 | $1.22 | $0.96 | $1.13 | 2 833 341 |
| Apr 21, 2023 | $0.85 | $1.24 | $0.781 | $1.09 | 23 237 913 |
| Apr 20, 2023 | $0.715 | $0.727 | $0.701 | $0.701 | 23 954 |
| Apr 19, 2023 | $0.720 | $0.745 | $0.690 | $0.715 | 64 382 |
| Apr 18, 2023 | $0.690 | $0.720 | $0.686 | $0.701 | 28 457 |
| Apr 17, 2023 | $0.709 | $0.709 | $0.670 | $0.686 | 23 984 |
| Apr 14, 2023 | $0.670 | $0.700 | $0.661 | $0.675 | 43 940 |
| Apr 13, 2023 | $0.660 | $0.707 | $0.650 | $0.680 | 58 503 |
| Apr 12, 2023 | $0.680 | $0.720 | $0.670 | $0.670 | 55 583 |
| Apr 11, 2023 | $0.670 | $0.704 | $0.670 | $0.673 | 26 712 |
| Apr 10, 2023 | $0.660 | $0.690 | $0.660 | $0.670 | 53 632 |
| Apr 06, 2023 | $0.730 | $0.730 | $0.681 | $0.700 | 74 603 |
