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 |
| Jul 07, 2016 | $4.87 | $5.00 | $4.55 | $4.99 | 30 100 |
| Jul 06, 2016 | $5.03 | $5.08 | $4.78 | $4.83 | 9 000 |
| Jul 05, 2016 | $5.48 | $5.66 | $4.95 | $4.95 | 27 400 |
| Jul 01, 2016 | $5.83 | $5.93 | $5.80 | $5.84 | 33 100 |
| Jun 30, 2016 | $5.73 | $5.89 | $5.73 | $5.78 | 21 300 |
| Jun 29, 2016 | $5.97 | $6.05 | $5.71 | $5.83 | 16 500 |
| Jun 28, 2016 | $5.52 | $6.00 | $5.52 | $6.00 | 31 100 |
| Jun 27, 2016 | $6.02 | $6.02 | $5.50 | $5.51 | 17 800 |
| Jun 24, 2016 | $6.07 | $6.23 | $5.86 | $5.97 | 30 300 |
| Jun 23, 2016 | $6.10 | $6.42 | $6.07 | $6.15 | 21 700 |
| Jun 22, 2016 | $6.08 | $6.31 | $6.05 | $6.16 | 26 800 |
| Jun 21, 2016 | $6.11 | $6.19 | $6.05 | $6.05 | 11 600 |
| Jun 20, 2016 | $5.82 | $6.27 | $5.82 | $6.12 | 55 600 |
| Jun 17, 2016 | $5.67 | $6.37 | $5.60 | $5.79 | 178 000 |
| Jun 16, 2016 | $5.53 | $5.72 | $5.43 | $5.69 | 13 176 |
| Jun 15, 2016 | $5.58 | $5.99 | $5.38 | $5.58 | 29 597 |
| Jun 14, 2016 | $6.35 | $6.35 | $5.60 | $5.67 | 59 557 |
| Jun 13, 2016 | $6.03 | $6.44 | $5.90 | $6.40 | 50 852 |
| Jun 10, 2016 | $6.71 | $7.76 | $6.21 | $6.28 | 423 654 |
| Jun 09, 2016 | $5.26 | $8.17 | $5.20 | $6.87 | 639 001 |
| Jun 08, 2016 | $4.87 | $5.21 | $4.83 | $5.18 | 40 821 |
| Jun 07, 2016 | $4.38 | $5.10 | $4.28 | $4.83 | 88 372 |
| Jun 06, 2016 | $4.11 | $4.87 | $4.23 | $4.58 | 104 479 |
| Jun 03, 2016 | $4.10 | $4.15 | $4.00 | $4.12 | 22 687 |
| Jun 02, 2016 | $4.54 | $4.54 | $3.93 | $4.14 | 30 826 |
