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 |
| Apr 12, 2016 | $4.70 | $4.80 | $4.50 | $4.65 | 12 330 |
| Apr 11, 2016 | $4.90 | $5.00 | $4.50 | $4.90 | 9 242 |
| Apr 08, 2016 | $5.00 | $5.10 | $4.62 | $4.98 | 6 320 |
| Apr 07, 2016 | $4.70 | $5.50 | $4.50 | $5.10 | 28 669 |
| Apr 06, 2016 | $4.60 | $4.95 | $4.50 | $4.69 | 16 304 |
| Apr 05, 2016 | $5.00 | $5.30 | $4.40 | $4.70 | 8 582 |
| Apr 04, 2016 | $5.70 | $5.75 | $4.30 | $4.90 | 36 103 |
| Apr 01, 2016 | $5.90 | $6.00 | $5.50 | $5.80 | 6 897 |
| Mar 31, 2016 | $6.00 | $6.10 | $5.40 | $5.80 | 24 692 |
| Mar 30, 2016 | $6.00 | $6.10 | $5.70 | $6.00 | 4 767 |
| Mar 29, 2016 | $6.50 | $6.70 | $5.20 | $5.80 | 23 500 |
| Mar 28, 2016 | $6.10 | $7.20 | $6.10 | $6.50 | 31 570 |
| Mar 24, 2016 | $6.60 | $6.60 | $5.50 | $6.10 | 34 720 |
| Mar 23, 2016 | $5.50 | $7.30 | $5.50 | $6.70 | 138 930 |
| Mar 22, 2016 | $6.00 | $6.10 | $5.50 | $5.70 | 22 880 |
| Mar 21, 2016 | $5.50 | $6.40 | $5.50 | $6.00 | 56 940 |
| Mar 18, 2016 | $4.80 | $5.60 | $4.80 | $5.10 | 33 130 |
| Mar 17, 2016 | $4.50 | $4.80 | $4.20 | $4.70 | 6 820 |
| Mar 16, 2016 | $4.30 | $4.70 | $4.30 | $4.60 | 7 590 |
| Mar 15, 2016 | $4.70 | $4.80 | $4.20 | $4.30 | 25 340 |
| Mar 14, 2016 | $4.50 | $4.80 | $4.20 | $4.60 | 6 480 |
| Mar 11, 2016 | $4.20 | $4.50 | $4.20 | $4.50 | 5 340 |
| Mar 10, 2016 | $4.30 | $4.50 | $4.10 | $4.30 | 8 680 |
| Mar 09, 2016 | $4.40 | $4.50 | $4.10 | $4.30 | 11 020 |
| Mar 08, 2016 | $4.50 | $4.80 | $4.30 | $4.50 | 4 410 |
