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 |
| Sep 16, 2016 | $2.75 | $2.87 | $2.72 | $2.72 | 78 200 |
| Sep 15, 2016 | $2.80 | $2.88 | $2.62 | $2.80 | 174 100 |
| Sep 14, 2016 | $2.86 | $2.97 | $2.76 | $2.82 | 92 300 |
| Sep 13, 2016 | $2.95 | $2.98 | $2.84 | $2.87 | 64 900 |
| Sep 12, 2016 | $2.94 | $3.07 | $2.91 | $2.95 | 79 000 |
| Sep 09, 2016 | $2.94 | $3.02 | $2.86 | $2.93 | 117 900 |
| Sep 08, 2016 | $3.07 | $3.09 | $2.85 | $2.91 | 97 100 |
| Sep 07, 2016 | $2.98 | $3.20 | $2.94 | $3.05 | 100 100 |
| Sep 06, 2016 | $2.98 | $3.00 | $2.83 | $2.97 | 100 400 |
| Sep 02, 2016 | $3.12 | $3.14 | $2.93 | $2.99 | 145 800 |
| Sep 01, 2016 | $3.25 | $3.26 | $3.01 | $3.09 | 272 800 |
| Aug 31, 2016 | $3.42 | $3.42 | $3.23 | $3.25 | 140 600 |
| Aug 30, 2016 | $3.42 | $3.49 | $3.42 | $3.44 | 74 700 |
| Aug 29, 2016 | $3.36 | $3.55 | $3.33 | $3.45 | 101 000 |
| Aug 26, 2016 | $3.49 | $3.50 | $3.32 | $3.35 | 181 000 |
| Aug 25, 2016 | $3.61 | $3.61 | $3.40 | $3.46 | 220 100 |
| Aug 24, 2016 | $3.85 | $3.85 | $3.53 | $3.58 | 277 100 |
| Aug 23, 2016 | $3.94 | $4.10 | $3.78 | $3.83 | 410 700 |
| Aug 22, 2016 | $3.85 | $4.10 | $3.85 | $3.91 | 728 300 |
| Aug 19, 2016 | $3.74 | $3.92 | $3.60 | $3.76 | 455 600 |
| Aug 18, 2016 | $3.82 | $4.12 | $3.43 | $3.65 | 1 458 200 |
| Aug 17, 2016 | $3.51 | $3.84 | $3.32 | $3.79 | 415 800 |
| Aug 16, 2016 | $3.80 | $3.81 | $3.50 | $3.54 | 208 500 |
| Aug 15, 2016 | $3.83 | $3.92 | $3.40 | $3.70 | 766 900 |
| Aug 12, 2016 | $3.50 | $3.69 | $3.28 | $3.61 | 499 300 |
