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 |
| Oct 21, 2016 | $2.62 | $2.68 | $2.52 | $2.59 | 19 700 |
| Oct 20, 2016 | $2.68 | $2.68 | $2.60 | $2.60 | 10 700 |
| Oct 19, 2016 | $2.67 | $2.67 | $2.63 | $2.63 | 10 800 |
| Oct 18, 2016 | $2.56 | $2.69 | $2.50 | $2.65 | 19 800 |
| Oct 17, 2016 | $2.69 | $2.69 | $2.55 | $2.65 | 39 600 |
| Oct 14, 2016 | $2.67 | $2.74 | $2.65 | $2.65 | 12 100 |
| Oct 13, 2016 | $2.65 | $2.72 | $2.62 | $2.70 | 21 800 |
| Oct 12, 2016 | $2.69 | $2.78 | $2.65 | $2.65 | 32 900 |
| Oct 11, 2016 | $2.72 | $2.77 | $2.62 | $2.67 | 38 300 |
| Oct 10, 2016 | $2.72 | $2.84 | $2.72 | $2.75 | 18 800 |
| Oct 07, 2016 | $2.81 | $2.83 | $2.73 | $2.73 | 23 100 |
| Oct 06, 2016 | $2.79 | $2.95 | $2.78 | $2.85 | 35 700 |
| Oct 05, 2016 | $2.70 | $3.07 | $2.65 | $2.87 | 323 000 |
| Oct 04, 2016 | $2.70 | $2.80 | $2.66 | $2.69 | 31 500 |
| Oct 03, 2016 | $2.71 | $2.75 | $2.68 | $2.74 | 27 600 |
| Sep 30, 2016 | $2.74 | $2.85 | $2.65 | $2.65 | 90 300 |
| Sep 29, 2016 | $2.81 | $2.94 | $2.73 | $2.74 | 68 000 |
| Sep 28, 2016 | $2.93 | $2.95 | $2.80 | $2.84 | 51 000 |
| Sep 27, 2016 | $3.11 | $3.11 | $2.86 | $2.93 | 128 600 |
| Sep 26, 2016 | $3.16 | $3.27 | $2.95 | $3.06 | 188 400 |
| Sep 23, 2016 | $2.97 | $3.13 | $2.95 | $3.10 | 86 800 |
| Sep 22, 2016 | $3.01 | $3.02 | $2.89 | $2.92 | 82 200 |
| Sep 21, 2016 | $2.87 | $3.01 | $2.84 | $2.88 | 131 900 |
| Sep 20, 2016 | $2.70 | $2.83 | $2.65 | $2.83 | 79 300 |
| Sep 19, 2016 | $2.75 | $2.78 | $2.65 | $2.70 | 40 000 |
