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 |
| Aug 11, 2016 | $3.29 | $3.70 | $3.13 | $3.49 | 357 200 |
| Aug 10, 2016 | $3.33 | $3.51 | $3.25 | $3.27 | 45 800 |
| Aug 09, 2016 | $3.35 | $3.38 | $3.27 | $3.29 | 36 100 |
| Aug 08, 2016 | $3.37 | $3.45 | $3.29 | $3.32 | 65 900 |
| Aug 05, 2016 | $3.34 | $3.44 | $3.32 | $3.34 | 68 000 |
| Aug 04, 2016 | $3.45 | $3.50 | $3.32 | $3.33 | 62 500 |
| Aug 03, 2016 | $3.41 | $3.65 | $3.32 | $3.45 | 54 900 |
| Aug 02, 2016 | $3.53 | $3.53 | $3.33 | $3.39 | 31 400 |
| Aug 01, 2016 | $3.61 | $3.68 | $3.37 | $3.38 | 21 000 |
| Jul 29, 2016 | $3.58 | $3.71 | $3.58 | $3.60 | 13 000 |
| Jul 28, 2016 | $3.84 | $3.86 | $3.52 | $3.55 | 34 700 |
| Jul 27, 2016 | $3.91 | $3.98 | $3.83 | $3.83 | 36 600 |
| Jul 26, 2016 | $3.92 | $3.92 | $3.82 | $3.85 | 21 100 |
| Jul 25, 2016 | $4.50 | $4.51 | $3.95 | $3.95 | 53 800 |
| Jul 22, 2016 | $4.60 | $4.66 | $4.52 | $4.60 | 9 100 |
| Jul 21, 2016 | $4.61 | $4.69 | $4.52 | $4.67 | 11 000 |
| Jul 20, 2016 | $4.62 | $4.65 | $4.51 | $4.52 | 8 300 |
| Jul 19, 2016 | $4.57 | $4.75 | $4.55 | $4.70 | 6 200 |
| Jul 18, 2016 | $4.74 | $4.74 | $4.59 | $4.59 | 7 500 |
| Jul 15, 2016 | $4.80 | $4.83 | $4.71 | $4.78 | 13 300 |
| Jul 14, 2016 | $4.76 | $4.84 | $4.76 | $4.81 | 8 600 |
| Jul 13, 2016 | $4.84 | $4.85 | $4.65 | $4.80 | 3 900 |
| Jul 12, 2016 | $4.76 | $4.82 | $4.76 | $4.82 | 2 000 |
| Jul 11, 2016 | $4.62 | $4.72 | $4.57 | $4.65 | 16 200 |
| Jul 08, 2016 | $5.02 | $5.02 | $4.60 | $4.70 | 28 700 |
