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 |
| Mar 01, 2023 | $0.83 | $0.84 | $0.81 | $0.81 | 46 641 |
| Feb 28, 2023 | $0.83 | $0.86 | $0.81 | $0.81 | 62 034 |
| Feb 27, 2023 | $0.82 | $0.87 | $0.82 | $0.84 | 51 579 |
| Feb 24, 2023 | $0.85 | $0.86 | $0.82 | $0.82 | 50 036 |
| Feb 23, 2023 | $0.92 | $0.93 | $0.84 | $0.86 | 57 422 |
| Feb 22, 2023 | $0.87 | $0.92 | $0.87 | $0.89 | 69 728 |
| Feb 21, 2023 | $0.88 | $0.92 | $0.84 | $0.87 | 170 394 |
| Feb 17, 2023 | $0.90 | $0.93 | $0.87 | $0.89 | 80 568 |
| Feb 16, 2023 | $0.89 | $0.93 | $0.88 | $0.89 | 118 334 |
| Feb 15, 2023 | $0.93 | $0.95 | $0.87 | $0.90 | 142 690 |
| Feb 14, 2023 | $0.86 | $0.98 | $0.86 | $0.89 | 294 962 |
| Feb 13, 2023 | $1.11 | $1.12 | $0.83 | $0.85 | 1 111 462 |
| Feb 10, 2023 | $1.25 | $1.26 | $1.10 | $1.13 | 178 272 |
| Feb 09, 2023 | $1.30 | $1.30 | $1.19 | $1.22 | 166 003 |
| Feb 08, 2023 | $1.38 | $1.49 | $1.27 | $1.28 | 491 518 |
| Feb 07, 2023 | $1.17 | $1.44 | $1.15 | $1.34 | 1 832 500 |
| Feb 06, 2023 | $1.15 | $1.23 | $1.11 | $1.18 | 164 253 |
| Feb 03, 2023 | $1.29 | $1.29 | $1.11 | $1.14 | 194 038 |
| Feb 02, 2023 | $1.44 | $1.48 | $1.20 | $1.22 | 419 704 |
| Feb 01, 2023 | $1.23 | $1.49 | $1.22 | $1.42 | 782 584 |
| Jan 31, 2023 | $1.12 | $1.28 | $1.11 | $1.25 | 694 352 |
| Jan 30, 2023 | $0.85 | $1.35 | $0.85 | $1.12 | 3 259 483 |
| Jan 27, 2023 | $0.86 | $0.87 | $0.83 | $0.85 | 74 234 |
| Jan 26, 2023 | $0.84 | $0.87 | $0.83 | $0.87 | 26 956 |
| Jan 25, 2023 | $0.83 | $0.87 | $0.83 | $0.84 | 37 769 |
