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 |
| Aug 16, 2023 | $0.87 | $0.88 | $0.787 | $0.787 | 159 964 |
| Aug 15, 2023 | $0.92 | $0.92 | $0.86 | $0.87 | 82 765 |
| Aug 14, 2023 | $0.96 | $0.98 | $0.92 | $0.93 | 53 688 |
| Aug 11, 2023 | $1.00 | $1.00 | $0.95 | $0.96 | 53 447 |
| Aug 10, 2023 | $0.98 | $1.03 | $0.97 | $1.02 | 59 320 |
| Aug 09, 2023 | $0.98 | $1.00 | $0.97 | $0.98 | 22 345 |
| Aug 08, 2023 | $0.98 | $1.01 | $0.98 | $0.98 | 36 747 |
| Aug 07, 2023 | $1.00 | $1.03 | $0.98 | $0.98 | 87 540 |
| Aug 04, 2023 | $1.01 | $1.03 | $0.99 | $0.99 | 40 622 |
| Aug 03, 2023 | $1.02 | $1.04 | $1.01 | $1.01 | 65 447 |
| Aug 02, 2023 | $1.02 | $1.06 | $1.02 | $1.03 | 26 726 |
| Aug 01, 2023 | $1.06 | $1.06 | $1.03 | $1.04 | 32 901 |
| Jul 31, 2023 | $1.04 | $1.07 | $1.01 | $1.04 | 43 338 |
| Jul 28, 2023 | $0.99 | $1.02 | $0.97 | $1.02 | 72 973 |
| Jul 27, 2023 | $0.99 | $1.01 | $0.96 | $0.97 | 72 724 |
| Jul 26, 2023 | $1.00 | $1.03 | $1.00 | $1.01 | 47 085 |
| Jul 25, 2023 | $1.03 | $1.04 | $1.00 | $1.01 | 113 184 |
| Jul 24, 2023 | $1.06 | $1.07 | $1.01 | $1.03 | 93 701 |
| Jul 21, 2023 | $1.10 | $1.10 | $1.04 | $1.05 | 129 604 |
| Jul 20, 2023 | $1.10 | $1.12 | $1.09 | $1.10 | 28 306 |
| Jul 19, 2023 | $1.15 | $1.15 | $1.10 | $1.11 | 51 117 |
| Jul 18, 2023 | $1.09 | $1.14 | $1.09 | $1.12 | 55 832 |
| Jul 17, 2023 | $1.12 | $1.13 | $1.09 | $1.12 | 52 205 |
| Jul 14, 2023 | $1.13 | $1.15 | $1.10 | $1.11 | 70 174 |
| Jul 13, 2023 | $1.14 | $1.15 | $1.12 | $1.15 | 79 143 |
