ONTX - Onconova Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.42000.42000.38000.38000.380014,635,100
Jan 23, 20200.43000.43000.38000.41000.410027,560,500
Jan 22, 20200.40000.41000.32000.37000.370013,374,100
Jan 21, 20200.40000.44000.39000.41000.410017,340,300
Jan 17, 20200.42000.45000.41000.41000.410015,099,600
Jan 16, 20200.43000.44000.42000.43000.43008,049,600
Jan 15, 20200.43000.44000.42000.44000.44007,368,000
Jan 14, 20200.44000.45000.43000.44000.440011,956,800
Jan 13, 20200.45000.47000.44000.45000.450011,767,300
Jan 10, 20200.49000.49000.43000.44000.440010,801,800
Jan 09, 20200.42000.46000.41000.46000.460016,026,500
Jan 08, 20200.42000.46000.41000.44000.440012,821,000
Jan 07, 20200.46000.50000.41000.45000.450019,482,500
Jan 06, 20200.52000.53000.44000.46000.460028,101,600
Jan 03, 20200.42000.53000.39000.49000.490050,901,400
Jan 02, 20200.41000.42000.38000.42000.420026,637,100
Dec 31, 20190.52000.57000.32000.38000.380069,928,000
Dec 30, 20190.48000.69000.43000.48000.4800112,428,500
Dec 27, 20190.33000.45000.32000.41000.410048,960,600
Dec 26, 20190.30000.33000.30000.31000.310011,898,400
Dec 24, 20190.30000.30000.29000.30000.30004,947,900
Dec 23, 20190.32000.32000.29000.31000.31007,614,700
Dec 20, 20190.31000.31000.30000.31000.31007,446,900
Dec 19, 20190.30000.32000.30000.31000.310010,350,100
Dec 18, 20190.28000.30000.27000.30000.300023,900,000
Dec 17, 20190.32000.35000.32000.32000.320018,800,000
Dec 16, 20190.31000.33000.30000.31000.310013,464,000
Dec 13, 20190.27000.29000.27000.29000.29008,812,000
Dec 12, 20190.29000.29000.26000.27000.270012,952,300
Dec 11, 20190.30000.31000.28000.29000.290013,311,900
Dec 10, 20190.32000.33000.28000.32000.320018,150,700
Dec 09, 20190.32000.35000.30000.34000.340033,330,600
Dec 06, 20190.37000.38000.34000.35000.350041,333,900
Dec 05, 20190.30000.31000.26000.29000.290018,876,200
Dec 04, 20190.34000.36000.30000.32000.320022,579,700
Dec 03, 20190.34000.39000.30000.34000.340071,050,300
Dec 02, 20190.21000.31000.20000.29000.290075,282,200
Nov 29, 20190.19000.20000.18000.19000.190023,592,600
Nov 27, 20190.13000.17000.13000.16000.160038,053,800
Nov 26, 20190.15000.16000.10000.12000.120033,872,200
Nov 25, 20190.15000.16000.14000.14000.14008,264,100
Nov 22, 20190.18000.18000.14000.15000.15009,927,300
Nov 21, 20190.46000.59000.16000.16000.160038,089,800
Nov 20, 20190.41000.41000.29000.30000.3000912,200
Nov 19, 20190.43000.43000.34000.40000.4000381,700
Nov 18, 20190.35000.38000.31000.34000.3400292,300
Nov 15, 20190.32000.38000.30000.35000.3500250,400
Nov 14, 20190.35000.38000.30000.30000.3000698,000
Nov 13, 20190.35000.37000.34000.36000.3600340,500
Nov 12, 20190.42000.43000.38000.39000.3900408,000
Nov 11, 20190.48000.48000.42000.42000.4200577,600
Nov 08, 20190.46000.50000.45000.47000.4700134,300
Nov 07, 20190.51000.52000.45000.46000.4600317,200
Nov 06, 20190.52000.54000.47000.51000.5100265,200
Nov 05, 20190.54000.57000.50000.50000.5000232,900
Nov 04, 20190.53000.55000.50000.53000.5300144,800
Nov 01, 20190.53000.55000.53000.53000.5300202,000
Oct 31, 20190.54000.55000.51000.53000.5300170,800
Oct 30, 20190.55000.56000.51000.54000.5400234,500
Oct 29, 20190.65000.65000.46000.54000.54001,126,400
Oct 28, 20190.71000.73000.65000.68000.6800217,800
Oct 25, 20190.77000.77000.65000.71000.7100594,100
Oct 24, 20190.89000.89000.76000.78000.7800581,100
Oct 23, 20190.87000.90000.83000.87000.8700314,400
Oct 22, 20191.10001.10000.86000.86000.86001,095,200
Oct 21, 20190.92001.21000.90001.11001.11002,771,600
Oct 18, 20190.93000.93000.86000.90000.9000256,400
Oct 17, 20190.85000.95000.81000.92000.9200589,300
Oct 16, 20190.90000.94000.80000.85000.8500278,700
Oct 15, 20190.87001.00000.85000.86000.8600903,700
Oct 14, 20190.79000.85000.75000.84000.8400515,000
Oct 11, 20190.79000.84000.75000.79000.7900618,500
Oct 10, 20190.77000.80000.73000.78000.7800291,600
Oct 09, 20190.78000.80000.71000.77000.7700517,900
Oct 08, 20190.86000.89000.74000.78000.7800260,700
Oct 07, 20190.86000.86000.81000.84000.8400117,300
Oct 04, 20190.83000.89000.82000.85000.8500142,700
Oct 03, 20190.81000.86000.76000.83000.8300553,600
Oct 02, 20190.83000.87000.77000.81000.8100151,600
Oct 01, 20190.82000.88000.81000.81000.8100134,400
Sep 30, 20190.94000.95000.78000.85000.8500460,900
Sep 27, 20191.06001.09000.92000.95000.9500464,800
Sep 26, 20191.14001.14001.05001.07001.0700126,000
Sep 25, 20191.15001.17001.03001.15001.1500519,000
Sep 24, 20191.14001.19001.11001.16001.1600244,500
Sep 23, 20191.32001.32001.13001.15001.15001,578,900
Sep 20, 20191.69001.75001.50001.60001.6000372,100
Sep 19, 20191.75001.86001.66001.67001.6700268,900
Sep 18, 20191.74002.71001.65001.76001.76004,653,000
Sep 17, 20192.00002.00001.76001.80001.8000393,300
Sep 16, 20192.39002.39002.01002.13002.1300471,400
Sep 13, 20192.60002.71002.46002.50002.500064,900
Sep 12, 20192.63002.71002.56002.58002.580020,900
Sep 11, 20192.74002.84002.55002.66002.660059,600
Sep 10, 20192.53002.70002.52002.68002.680011,500
Sep 09, 20192.72002.78002.51002.51002.510019,800
Sep 06, 20192.62002.84002.61002.61002.610028,800
Sep 05, 20192.71002.75002.61002.67002.670025,000
Sep 04, 20192.41002.68002.32002.68002.680015,600
Sep 03, 20192.39002.42002.28002.30002.300012,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...