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 |
| Mar 07, 2016 | $4.00 | $4.50 | $3.80 | $4.50 | 12 420 |
| Mar 04, 2016 | $4.00 | $4.50 | $3.30 | $4.00 | 34 990 |
| Mar 03, 2016 | $4.60 | $4.90 | $4.50 | $4.60 | 5 130 |
| Mar 02, 2016 | $4.80 | $4.90 | $4.40 | $4.70 | 4 880 |
| Mar 01, 2016 | $4.50 | $4.70 | $4.50 | $4.60 | 4 450 |
| Feb 29, 2016 | $4.60 | $5.10 | $4.50 | $4.60 | 12 440 |
| Feb 26, 2016 | $4.40 | $5.40 | $4.30 | $4.90 | 5 500 |
| Feb 25, 2016 | $4.40 | $4.90 | $4.20 | $4.40 | 9 530 |
| Feb 24, 2016 | $4.40 | $5.60 | $4.10 | $4.40 | 1 750 |
| Feb 23, 2016 | $4.50 | $5.00 | $4.20 | $4.40 | 2 860 |
| Feb 22, 2016 | $4.70 | $4.90 | $4.00 | $4.70 | 6 390 |
| Feb 19, 2016 | $4.70 | $5.00 | $4.50 | $4.80 | 2 510 |
| Feb 18, 2016 | $4.50 | $5.00 | $4.40 | $4.70 | 5 240 |
| Feb 17, 2016 | $4.50 | $5.00 | $4.30 | $4.60 | 5 370 |
| Feb 16, 2016 | $4.60 | $4.90 | $4.30 | $4.80 | 7 930 |
| Feb 12, 2016 | $4.60 | $5.60 | $4.50 | $4.50 | 15 650 |
| Feb 11, 2016 | $4.50 | $4.90 | $3.60 | $4.40 | 5 830 |
| Feb 10, 2016 | $4.50 | $5.00 | $3.70 | $4.60 | 5 180 |
| Feb 09, 2016 | $3.90 | $4.90 | $3.90 | $4.60 | 5 350 |
| Feb 08, 2016 | $5.20 | $5.40 | $3.90 | $4.40 | 12 190 |
| Feb 05, 2016 | $5.10 | $6.30 | $4.60 | $5.50 | 2 580 |
| Feb 04, 2016 | $5.10 | $5.70 | $3.20 | $5.30 | 13 510 |
| Feb 03, 2016 | $6.00 | $6.00 | $4.50 | $5.30 | 14 190 |
| Feb 02, 2016 | $6.20 | $6.20 | $5.80 | $5.80 | 7 130 |
| Feb 01, 2016 | $6.20 | $6.80 | $6.20 | $6.20 | 3 550 |
