ONTX - Onconova Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20193.32003.42003.30003.30003.30009,902
Jun 14, 20193.49003.50003.27003.50003.500016,700
Jun 13, 20193.64003.64003.32003.32003.320011,300
Jun 12, 20193.42003.44003.33003.35003.350015,900
Jun 11, 20193.44003.50003.26003.41003.410023,000
Jun 10, 20193.35003.49003.26003.49003.490012,300
Jun 07, 20193.40003.42003.23003.38003.38009,400
Jun 06, 20193.51003.52003.40003.42003.42005,600
Jun 05, 20193.51003.54003.30003.52003.52006,700
Jun 04, 20193.24003.62003.18003.54003.540019,300
Jun 03, 20193.15003.25003.15003.23003.23006,000
May 31, 20193.23003.25003.15003.15003.150018,400
May 30, 20193.24003.25003.18003.24003.24004,500
May 29, 20193.23003.28003.09003.18003.180018,900
May 28, 20193.28003.28003.12003.27003.270020,300
May 24, 20193.37003.37003.12003.18003.180019,900
May 23, 20193.62003.62003.20003.27003.270064,500
May 22, 20193.58003.66003.50003.51003.510022,800
May 21, 20193.77003.80003.52003.58003.580060,500
May 20, 20193.79003.87003.64003.68003.680031,200
May 17, 20193.72003.93003.58003.77003.770034,700
May 16, 20193.88003.94003.70003.75003.750056,000
May 15, 20194.16004.16003.80003.90003.900014,100
May 14, 20194.19004.20003.87004.16004.160057,300
May 13, 20194.23004.45003.80004.30004.3000159,300
May 10, 20194.03004.24003.90004.14004.140029,100
May 09, 20194.19004.19004.06004.09004.090014,300
May 08, 20194.19004.30004.14004.20004.200073,000
May 07, 20194.17004.28004.05004.13004.130013,700
May 06, 20193.96004.30003.96004.20004.200079,800
May 03, 20194.02004.28004.02004.07004.070050,000
May 02, 20194.00004.20003.99004.07004.070010,000
May 01, 20194.06004.23004.03004.20004.200036,500
Apr 30, 20194.00004.24003.90004.00004.000048,400
Apr 29, 20193.93004.30003.90004.03004.030084,300
Apr 26, 20194.02004.10003.84003.97003.970020,600
Apr 25, 20194.16004.16004.01004.06004.060028,000
Apr 24, 20194.07004.10004.00004.10004.100024,800
Apr 23, 20193.97004.10003.86003.95003.950051,200
Apr 22, 20193.66003.97003.66003.92003.920017,100
Apr 18, 20193.66003.95003.66003.78003.780033,600
Apr 17, 20193.93003.93003.65003.68003.680038,500
Apr 16, 20193.94004.02003.73003.88003.880052,000
Apr 15, 20193.81004.05003.75003.97003.970033,000
Apr 12, 20194.01004.13003.66003.75003.750063,100
Apr 11, 20194.25004.32004.00004.03004.030049,800
Apr 10, 20193.80004.30003.78004.22004.2200171,200
Apr 09, 20193.42003.95003.42003.95003.950072,300
Apr 08, 20193.60003.61003.40003.49003.490047,400
Apr 05, 20193.65003.68003.50003.58003.580033,300
Apr 04, 20193.73003.74003.57003.72003.720059,500
Apr 03, 20193.55003.77003.55003.66003.660057,100
Apr 02, 20193.30003.58003.29003.57003.570082,400
Apr 01, 20193.27003.33003.16003.27003.270042,800
Mar 29, 20193.46003.46003.23003.30003.300083,400
Mar 28, 20193.39003.50003.26003.45003.450072,300
Mar 27, 20193.90003.90003.30003.43003.4300157,000
Mar 26, 20194.20004.20003.55003.70003.7000278,300
Mar 25, 20194.43004.51004.00004.13004.1300153,400
Mar 22, 20194.50004.50004.02004.26004.260088,700
Mar 21, 20194.10004.83004.06004.50004.5000261,600
Mar 20, 20194.19004.23004.02004.16004.160062,600
Mar 19, 20194.15004.23003.91004.16004.1600120,000
Mar 18, 20194.15004.32003.90004.19004.1900272,700
Mar 15, 20193.65004.22003.63004.07004.0700462,200
Mar 14, 20193.55003.69003.55003.60003.600029,700
Mar 13, 20193.57003.65003.51003.59003.590033,600
Mar 12, 20193.47003.64003.45003.54003.540018,000
Mar 11, 20193.50003.60003.44003.53003.530040,800
Mar 08, 20193.60003.69003.46003.54003.540059,200
Mar 07, 20193.41003.70003.40003.52003.520089,900
Mar 06, 20193.78003.78003.40003.46003.460052,300
Mar 05, 20193.64003.78003.57003.70003.700053,700
Mar 04, 20193.47003.70003.41003.66003.660041,500
Mar 01, 20193.51003.59003.24003.40003.4000167,000
Feb 28, 20193.75003.80003.54003.57003.570069,700
Feb 27, 20193.73003.85003.72003.77003.770060,300
Feb 26, 20193.75003.83003.67003.72003.720069,500
Feb 25, 20193.70003.80003.66003.72003.720034,600
Feb 22, 20193.70003.81003.60003.69003.690050,200
Feb 21, 20193.66003.72003.53003.70003.700089,500
Feb 20, 20193.60003.86003.47003.60003.6000185,800
Feb 19, 20193.46003.70003.37003.60003.6000116,200
Feb 15, 20193.24003.49003.19003.30003.300038,500
Feb 14, 20193.20003.25003.12003.20003.200042,300
Feb 13, 20193.20003.29003.17003.21003.210028,300
Feb 12, 20193.13003.34003.08003.20003.200049,800
Feb 11, 20193.37003.46003.02003.02003.020099,700
Feb 08, 20193.38003.44003.30003.39003.390031,000
Feb 07, 20193.50003.50003.30003.39003.390055,200
Feb 06, 20193.32003.52003.30003.42003.4200109,600
Feb 05, 20193.40003.46003.30003.31003.3100112,800
Feb 04, 20193.46003.78003.35003.37003.3700333,500
Feb 01, 20193.05003.73002.95003.36003.3600748,700
Jan 31, 20192.51003.33002.45003.10003.1000608,300
Jan 30, 20192.15002.47002.15002.44002.4400257,800
Jan 29, 20192.23002.27002.03002.08002.080059,800
Jan 28, 20192.41002.42002.20002.25002.250095,700
Jan 25, 20192.43002.43002.10002.42002.4200341,600
Jan 24, 20191.96002.35001.96002.35002.3500353,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...