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 |
| Dec 01, 2023 | $0.690 | $0.700 | $0.690 | $0.699 | 38 727 |
| Nov 30, 2023 | $0.662 | $0.690 | $0.662 | $0.689 | 34 397 |
| Nov 29, 2023 | $0.680 | $0.700 | $0.660 | $0.666 | 40 708 |
| Nov 28, 2023 | $0.670 | $0.700 | $0.651 | $0.687 | 262 910 |
| Nov 27, 2023 | $0.650 | $0.680 | $0.650 | $0.670 | 57 887 |
| Nov 24, 2023 | $0.626 | $0.680 | $0.626 | $0.671 | 36 060 |
| Nov 22, 2023 | $0.656 | $0.660 | $0.640 | $0.655 | 18 236 |
| Nov 21, 2023 | $0.640 | $0.675 | $0.624 | $0.640 | 28 530 |
| Nov 20, 2023 | $0.660 | $0.660 | $0.620 | $0.659 | 74 500 |
| Nov 17, 2023 | $0.620 | $0.660 | $0.617 | $0.654 | 51 327 |
| Nov 16, 2023 | $0.610 | $0.635 | $0.610 | $0.630 | 48 242 |
| Nov 15, 2023 | $0.670 | $0.690 | $0.630 | $0.631 | 61 493 |
| Nov 14, 2023 | $0.680 | $0.680 | $0.648 | $0.660 | 75 776 |
| Nov 13, 2023 | $0.672 | $0.672 | $0.637 | $0.649 | 14 945 |
| Nov 10, 2023 | $0.653 | $0.671 | $0.640 | $0.640 | 19 455 |
| Nov 09, 2023 | $0.669 | $0.678 | $0.648 | $0.650 | 36 631 |
| Nov 08, 2023 | $0.645 | $0.670 | $0.640 | $0.660 | 17 491 |
| Nov 07, 2023 | $0.630 | $0.674 | $0.630 | $0.651 | 64 105 |
| Nov 06, 2023 | $0.670 | $0.670 | $0.627 | $0.643 | 25 040 |
| Nov 03, 2023 | $0.655 | $0.667 | $0.627 | $0.651 | 40 155 |
| Nov 02, 2023 | $0.615 | $0.657 | $0.615 | $0.649 | 38 356 |
| Nov 01, 2023 | $0.633 | $0.644 | $0.602 | $0.640 | 16 887 |
| Oct 31, 2023 | $0.600 | $0.660 | $0.590 | $0.640 | 29 617 |
| Oct 30, 2023 | $0.620 | $0.650 | $0.570 | $0.632 | 47 841 |
| Oct 27, 2023 | $0.630 | $0.660 | $0.551 | $0.620 | 74 919 |
