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 |
| Jun 01, 2016 | $3.81 | $4.69 | $3.80 | $4.56 | 74 181 |
| May 31, 2016 | $3.90 | $4.20 | $3.90 | $4.20 | 18 615 |
| May 27, 2016 | $4.28 | $4.21 | $3.91 | $3.98 | 13 525 |
| May 26, 2016 | $4.18 | $4.25 | $4.01 | $4.19 | 10 556 |
| May 25, 2016 | $4.00 | $4.20 | $3.90 | $4.15 | 7 138 |
| May 24, 2016 | $4.09 | $4.20 | $3.85 | $4.00 | 18 925 |
| May 23, 2016 | $4.20 | $4.30 | $3.80 | $4.09 | 23 876 |
| May 20, 2016 | $5.10 | $5.10 | $3.83 | $3.98 | 72 312 |
| May 19, 2016 | $5.50 | $5.80 | $5.10 | $5.30 | 22 588 |
| May 18, 2016 | $5.20 | $5.70 | $5.20 | $5.50 | 23 664 |
| May 17, 2016 | $4.80 | $5.30 | $4.80 | $5.20 | 21 181 |
| May 16, 2016 | $5.00 | $5.39 | $4.50 | $4.81 | 15 718 |
| May 13, 2016 | $5.60 | $5.70 | $4.01 | $4.99 | 35 317 |
| May 12, 2016 | $5.80 | $6.40 | $5.13 | $5.51 | 76 505 |
| May 11, 2016 | $5.20 | $6.36 | $4.90 | $5.60 | 143 637 |
| May 10, 2016 | $4.40 | $5.00 | $3.90 | $4.80 | 27 593 |
| May 09, 2016 | $3.80 | $4.40 | $3.80 | $4.20 | 15 662 |
| May 06, 2016 | $3.90 | $4.30 | $3.80 | $3.80 | 6 893 |
| May 05, 2016 | $4.10 | $4.40 | $4.00 | $4.07 | 15 306 |
| May 04, 2016 | $4.10 | $4.40 | $4.00 | $4.00 | 13 779 |
| May 03, 2016 | $4.46 | $4.50 | $4.20 | $4.21 | 10 411 |
| May 02, 2016 | $4.80 | $4.80 | $4.20 | $4.25 | 48 924 |
| Apr 29, 2016 | $4.84 | $5.20 | $4.70 | $4.71 | 10 788 |
| Apr 28, 2016 | $4.50 | $5.00 | $4.50 | $4.70 | 9 324 |
| Apr 27, 2016 | $5.00 | $5.40 | $4.60 | $4.60 | 15 688 |
