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 |
| Mar 21, 2024 | $0.85 | $0.86 | $0.83 | $0.84 | 54 324 |
| Mar 20, 2024 | $0.84 | $0.88 | $0.83 | $0.83 | 39 205 |
| Mar 19, 2024 | $0.88 | $0.88 | $0.83 | $0.83 | 46 457 |
| Mar 18, 2024 | $0.83 | $0.95 | $0.83 | $0.87 | 82 338 |
| Mar 15, 2024 | $0.90 | $0.91 | $0.82 | $0.83 | 109 118 |
| Mar 14, 2024 | $0.95 | $0.95 | $0.87 | $0.90 | 61 803 |
| Mar 13, 2024 | $0.91 | $0.98 | $0.91 | $0.93 | 55 215 |
| Mar 12, 2024 | $0.95 | $0.98 | $0.90 | $0.93 | 96 794 |
| Mar 11, 2024 | $0.97 | $0.98 | $0.93 | $0.95 | 108 109 |
| Mar 08, 2024 | $0.95 | $1.05 | $0.92 | $0.96 | 283 125 |
| Mar 07, 2024 | $0.89 | $0.92 | $0.89 | $0.92 | 43 767 |
| Mar 06, 2024 | $0.91 | $0.92 | $0.86 | $0.90 | 56 698 |
| Mar 05, 2024 | $0.95 | $0.95 | $0.84 | $0.90 | 112 641 |
| Mar 04, 2024 | $0.85 | $0.95 | $0.82 | $0.93 | 304 074 |
| Mar 01, 2024 | $0.82 | $0.84 | $0.80 | $0.83 | 106 731 |
| Feb 29, 2024 | $0.82 | $0.84 | $0.788 | $0.789 | 102 578 |
| Feb 28, 2024 | $0.86 | $0.86 | $0.785 | $0.81 | 99 337 |
| Feb 27, 2024 | $0.750 | $0.85 | $0.750 | $0.84 | 154 565 |
| Feb 26, 2024 | $0.690 | $0.750 | $0.680 | $0.750 | 224 388 |
| Feb 23, 2024 | $0.677 | $0.700 | $0.677 | $0.690 | 42 301 |
| Feb 22, 2024 | $0.700 | $0.709 | $0.674 | $0.676 | 37 205 |
| Feb 21, 2024 | $0.700 | $0.706 | $0.680 | $0.680 | 53 196 |
| Feb 20, 2024 | $0.694 | $0.715 | $0.671 | $0.681 | 86 067 |
| Feb 16, 2024 | $0.690 | $0.695 | $0.670 | $0.670 | 33 551 |
| Feb 15, 2024 | $0.679 | $0.697 | $0.650 | $0.691 | 35 635 |
