NASDAQ:ONTX
Onconova Therapeutics Stock Price (Quote)
$1.00
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.00 | Friday, 10th 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 |
| Nov 28, 2016 | $3.28 | $3.29 | $3.11 | $3.11 | 92 494 |
| Nov 25, 2016 | $3.19 | $3.31 | $3.16 | $3.25 | 18 277 |
| Nov 23, 2016 | $3.09 | $3.34 | $3.06 | $3.13 | 122 431 |
| Nov 22, 2016 | $3.22 | $3.24 | $3.02 | $3.06 | 42 888 |
| Nov 21, 2016 | $3.60 | $3.67 | $3.15 | $3.26 | 173 163 |
| Nov 18, 2016 | $3.41 | $3.50 | $3.35 | $3.50 | 123 476 |
| Nov 17, 2016 | $3.25 | $3.49 | $3.06 | $3.35 | 270 621 |
| Nov 16, 2016 | $3.01 | $3.25 | $2.94 | $3.22 | 316 902 |
| Nov 15, 2016 | $3.02 | $3.03 | $2.73 | $2.94 | 148 623 |
| Nov 14, 2016 | $2.80 | $3.17 | $2.79 | $3.02 | 230 935 |
| Nov 11, 2016 | $2.61 | $2.75 | $2.45 | $2.72 | 65 756 |
| Nov 10, 2016 | $2.50 | $2.60 | $2.39 | $2.58 | 52 187 |
| Nov 09, 2016 | $2.33 | $2.47 | $2.12 | $2.44 | 115 466 |
| Nov 08, 2016 | $2.29 | $2.48 | $2.28 | $2.31 | 26 734 |
| Nov 07, 2016 | $2.48 | $2.49 | $2.19 | $2.33 | 37 600 |
| Nov 04, 2016 | $2.48 | $2.52 | $2.21 | $2.48 | 108 500 |
| Nov 03, 2016 | $2.48 | $2.48 | $2.31 | $2.42 | 25 700 |
| Nov 02, 2016 | $2.49 | $2.49 | $2.35 | $2.42 | 33 400 |
| Nov 01, 2016 | $2.44 | $2.49 | $2.40 | $2.45 | 13 100 |
| Oct 31, 2016 | $2.55 | $2.62 | $2.45 | $2.45 | 13 500 |
| Oct 28, 2016 | $2.60 | $2.67 | $2.50 | $2.62 | 82 800 |
| Oct 27, 2016 | $2.39 | $2.61 | $2.39 | $2.53 | 30 500 |
| Oct 26, 2016 | $2.48 | $2.48 | $2.35 | $2.40 | 36 500 |
| Oct 25, 2016 | $2.51 | $2.52 | $2.35 | $2.42 | 90 100 |
| Oct 24, 2016 | $2.57 | $2.64 | $2.53 | $2.54 | 29 400 |
