NASDAQ:ONTX
Onconova Therapeutics Stock Price (Quote)
$1.00
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.00 | Wednesday, 8th 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 | $1.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $0.735 | $0.777 | $0.700 | $0.720 | 61 079 |
| Apr 03, 2023 | $0.709 | $0.767 | $0.709 | $0.719 | 80 984 |
| Mar 31, 2023 | $0.787 | $0.790 | $0.712 | $0.731 | 77 486 |
| Mar 30, 2023 | $0.770 | $0.790 | $0.710 | $0.750 | 47 683 |
| Mar 29, 2023 | $0.730 | $0.795 | $0.709 | $0.758 | 74 174 |
| Mar 28, 2023 | $0.710 | $0.730 | $0.709 | $0.709 | 22 828 |
| Mar 27, 2023 | $0.705 | $0.730 | $0.701 | $0.715 | 30 113 |
| Mar 24, 2023 | $0.723 | $0.751 | $0.700 | $0.730 | 41 173 |
| Mar 23, 2023 | $0.700 | $0.768 | $0.700 | $0.723 | 83 635 |
| Mar 22, 2023 | $0.720 | $0.778 | $0.696 | $0.720 | 37 976 |
| Mar 21, 2023 | $0.680 | $0.750 | $0.674 | $0.720 | 135 231 |
| Mar 20, 2023 | $0.83 | $0.83 | $0.655 | $0.690 | 301 140 |
| Mar 17, 2023 | $0.91 | $0.91 | $0.775 | $0.80 | 106 941 |
| Mar 16, 2023 | $0.760 | $0.80 | $0.756 | $0.785 | 190 891 |
| Mar 15, 2023 | $0.760 | $0.779 | $0.710 | $0.733 | 32 465 |
| Mar 14, 2023 | $0.730 | $0.785 | $0.725 | $0.725 | 62 631 |
| Mar 13, 2023 | $0.730 | $0.788 | $0.718 | $0.730 | 55 116 |
| Mar 10, 2023 | $0.780 | $0.81 | $0.710 | $0.755 | 85 829 |
| Mar 09, 2023 | $0.83 | $0.83 | $0.784 | $0.790 | 42 123 |
| Mar 08, 2023 | $0.81 | $0.82 | $0.790 | $0.80 | 26 735 |
| Mar 07, 2023 | $0.83 | $0.83 | $0.790 | $0.795 | 55 157 |
| Mar 06, 2023 | $0.81 | $0.84 | $0.80 | $0.81 | 53 195 |
| Mar 03, 2023 | $0.790 | $0.83 | $0.780 | $0.82 | 30 622 |
| Mar 02, 2023 | $0.80 | $0.84 | $0.790 | $0.793 | 41 118 |
| Mar 01, 2023 | $0.83 | $0.84 | $0.81 | $0.81 | 46 641 |
