ONTX - Onconova Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20192.24002.40002.24002.40002.40003,600
Aug 29, 20192.25002.33002.22002.22002.220011,400
Aug 28, 20192.41002.41002.17002.28002.280017,600
Aug 27, 20192.29002.41002.22002.40002.40008,600
Aug 26, 20192.34002.41002.16002.36002.360010,100
Aug 23, 20192.22002.42002.20002.35002.350018,000
Aug 22, 20192.27002.29002.21002.24002.24009,500
Aug 21, 20192.40002.40002.18002.28002.280018,100
Aug 20, 20192.21002.40002.20002.40002.400016,100
Aug 19, 20192.23002.24002.14002.20002.200031,500
Aug 16, 20192.17002.17002.05002.15002.150025,900
Aug 15, 20192.30002.32002.15002.26002.260034,500
Aug 14, 20192.33002.40002.25002.28002.280027,200
Aug 13, 20192.34002.37002.30002.33002.330027,800
Aug 12, 20192.32002.37002.30002.34002.34004,100
Aug 09, 20192.31002.39002.30002.39002.390029,400
Aug 08, 20192.35002.39002.30002.30002.300016,600
Aug 07, 20192.34002.42002.30002.37002.370028,400
Aug 06, 20192.41002.70002.30002.34002.340064,400
Aug 05, 20192.38002.47002.30002.41002.410052,700
Aug 02, 20192.40002.48002.38002.40002.400019,000
Aug 01, 20192.58002.58002.43002.43002.43007,600
Jul 31, 20192.60002.65002.49002.50002.500021,500
Jul 30, 20192.68002.69002.54002.54002.540012,900
Jul 29, 20192.77002.77002.51002.60002.600046,200
Jul 26, 20192.74002.74002.52002.63002.630075,100
Jul 25, 20192.43002.69002.36002.49002.490089,700
Jul 24, 20192.36002.40002.30002.30002.300017,800
Jul 23, 20192.39002.39002.35002.35002.350011,700
Jul 22, 20192.34002.71002.34002.41002.410013,100
Jul 19, 20192.32002.52002.30002.30002.300018,200
Jul 18, 20192.57002.62002.30002.33002.330033,100
Jul 17, 20192.68002.68002.57002.58002.58002,700
Jul 16, 20192.52002.74002.52002.67002.670039,200
Jul 15, 20192.50002.67002.37002.43002.430031,000
Jul 12, 20192.47002.71002.47002.57002.570017,700
Jul 11, 20192.80002.80002.62002.62002.62006,200
Jul 10, 20192.80002.85002.76002.80002.80005,700
Jul 09, 20192.85002.87002.77002.77002.770023,000
Jul 08, 20192.85003.09002.83002.86002.860024,900
Jul 05, 20192.85002.88002.84002.84002.840020,900
Jul 03, 20192.97002.97002.72002.84002.84009,200
Jul 02, 20192.88002.98002.79002.98002.98008,000
Jul 01, 20193.09003.09002.80002.86002.860019,400
Jun 28, 20192.97002.97002.66002.85002.8500107,400
Jun 27, 20193.18003.48002.85002.97002.9700235,500
Jun 26, 20193.28003.44003.22003.26003.260016,300
Jun 25, 20193.73003.73003.25003.28003.280025,000
Jun 24, 20194.00004.00003.42003.74003.740056,000
Jun 21, 20193.57003.75003.10003.75003.750053,600
Jun 20, 20193.35003.86003.34003.57003.5700106,400
Jun 19, 20193.36003.36003.27003.35003.35001,900
Jun 18, 20193.37003.40003.23003.39003.390021,500
Jun 17, 20193.32003.42003.30003.39003.39009,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...