NASDAQ:ONTX
Onconova Therapeutics Stock Price (Quote)
$1.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.00 | Thursday, 9th 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 |
| 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 |
| Jan 29, 2016 | $6.40 | $6.50 | $6.30 | $6.30 | 2 590 |
| Jan 28, 2016 | $6.40 | $7.00 | $6.30 | $6.40 | 1 910 |
| Jan 27, 2016 | $6.40 | $7.00 | $6.40 | $6.40 | 5 180 |
| Jan 26, 2016 | $6.50 | $6.90 | $6.40 | $6.40 | 1 950 |
| Jan 25, 2016 | $6.60 | $7.10 | $6.50 | $6.50 | 2 400 |
| Jan 22, 2016 | $7.10 | $7.30 | $6.40 | $6.80 | 4 010 |
| Jan 21, 2016 | $6.50 | $7.00 | $6.50 | $6.90 | 5 370 |
| Jan 20, 2016 | $6.50 | $7.40 | $6.40 | $6.60 | 5 480 |
| Jan 19, 2016 | $6.00 | $6.50 | $6.00 | $6.40 | 12 130 |
| Jan 15, 2016 | $6.60 | $6.60 | $6.00 | $6.00 | 6 140 |
| Jan 14, 2016 | $6.80 | $6.90 | $5.10 | $6.50 | 10 310 |
| Jan 13, 2016 | $7.50 | $8.00 | $7.00 | $7.00 | 3 040 |
| Jan 12, 2016 | $7.80 | $7.80 | $7.20 | $7.40 | 2 640 |
| Jan 11, 2016 | $8.00 | $8.00 | $7.40 | $7.60 | 2 930 |
| Jan 08, 2016 | $7.60 | $8.10 | $7.50 | $8.00 | 8 500 |
| Jan 07, 2016 | $8.00 | $8.50 | $7.50 | $7.50 | 23 290 |
