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 |
| Oct 26, 2023 | $0.660 | $0.660 | $0.620 | $0.649 | 43 506 |
| Oct 25, 2023 | $0.640 | $0.670 | $0.630 | $0.649 | 14 368 |
| Oct 24, 2023 | $0.642 | $0.670 | $0.624 | $0.641 | 44 959 |
| Oct 23, 2023 | $0.602 | $0.675 | $0.602 | $0.662 | 93 039 |
| Oct 20, 2023 | $0.643 | $0.659 | $0.602 | $0.620 | 73 915 |
| Oct 19, 2023 | $0.650 | $0.690 | $0.637 | $0.666 | 410 932 |
| Oct 18, 2023 | $0.667 | $0.670 | $0.624 | $0.649 | 58 067 |
| Oct 17, 2023 | $0.630 | $0.670 | $0.620 | $0.644 | 82 245 |
| Oct 16, 2023 | $0.661 | $0.670 | $0.630 | $0.660 | 53 214 |
| Oct 13, 2023 | $0.700 | $0.731 | $0.551 | $0.670 | 424 100 |
| Oct 12, 2023 | $0.780 | $0.88 | $0.659 | $0.673 | 1 146 860 |
| Oct 11, 2023 | $0.726 | $0.726 | $0.690 | $0.690 | 30 662 |
| Oct 10, 2023 | $0.700 | $0.756 | $0.690 | $0.700 | 42 481 |
| Oct 09, 2023 | $0.690 | $0.718 | $0.682 | $0.700 | 24 425 |
| Oct 06, 2023 | $0.710 | $0.740 | $0.700 | $0.705 | 57 094 |
| Oct 05, 2023 | $0.700 | $0.720 | $0.700 | $0.708 | 39 160 |
| Oct 04, 2023 | $0.755 | $0.755 | $0.701 | $0.713 | 38 848 |
| Oct 03, 2023 | $0.730 | $0.776 | $0.720 | $0.720 | 17 772 |
| Oct 02, 2023 | $0.789 | $0.789 | $0.715 | $0.739 | 32 552 |
| Sep 29, 2023 | $0.730 | $0.750 | $0.710 | $0.711 | 25 837 |
| Sep 28, 2023 | $0.730 | $0.756 | $0.710 | $0.720 | 31 904 |
| Sep 27, 2023 | $0.711 | $0.780 | $0.710 | $0.725 | 79 661 |
| Sep 26, 2023 | $0.711 | $0.772 | $0.711 | $0.729 | 17 598 |
| Sep 25, 2023 | $0.760 | $0.789 | $0.700 | $0.723 | 59 429 |
| Sep 22, 2023 | $0.760 | $0.780 | $0.757 | $0.780 | 24 963 |
