Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onconova Therapeutic (NQ: ONTX )

0.9953 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.849 2.970 2.625 2.820 1,572,840 +0.43(+18.02%)
Nov 27, 2019 1.984 2.550 1.890 2.389 2,552,086 +0.60(+33.87%)
Nov 26, 2019 2.293 2.381 1.540 1.785 2,262,107 -0.32(-15.00%)
Nov 25, 2019 2.322 2.398 2.026 2.100 550,942 -0.21(-9.27%)
Nov 22, 2019 2.640 2.700 2.164 2.314 661,813 -0.14(-5.80%)
Nov 21, 2019 6.870 8.825 2.328 2.457 2,532,996 -2.07(-45.71%)
Nov 20, 2019 6.150 6.150 4.372 4.526 60,816 -1.47(-24.57%)
Nov 19, 2019 6.450 6.450 5.100 6.000 25,447 +0.90(+17.65%)
Nov 18, 2019 5.250 5.700 4.650 5.100 19,484 -0.15(-2.88%)
Nov 15, 2019 4.725 5.700 4.500 5.252 16,693 +0.75(+16.70%)
Nov 14, 2019 5.250 5.700 4.500 4.500 46,535 -0.92(-16.90%)
Nov 13, 2019 5.250 5.534 5.100 5.415 22,731 -0.43(-7.44%)
Nov 12, 2019 6.300 6.450 5.700 5.850 26,601 -0.45(-7.14%)
Nov 11, 2019 7.199 7.199 6.255 6.300 38,508 -0.70(-9.99%)
Nov 08, 2019 6.900 7.500 6.735 6.999 8,946 +0.10(+1.41%)
Nov 07, 2019 7.650 7.800 6.750 6.902 21,157 -0.72(-9.50%)
Nov 06, 2019 7.800 8.100 7.050 7.626 17,679 +0.10(+1.38%)
Nov 05, 2019 8.100 8.550 7.522 7.522 15,529 -0.48(-6.03%)
Nov 04, 2019 7.931 8.250 7.522 8.005 9,652 +0.05(+0.68%)
Nov 01, 2019 7.950 8.242 7.950 7.952 13,466 +0.00(+0.02%)
Oct 31, 2019 8.100 8.250 7.650 7.950 11,433 -0.18(-2.23%)
Oct 30, 2019 8.250 8.397 7.650 8.132 15,633 +0.03(+0.39%)
Oct 29, 2019 9.750 9.750 6.900 8.100 75,102 -2.10(-20.59%)
Oct 28, 2019 10.65 10.94 9.750 10.20 14,520 -0.45(-4.24%)
Oct 25, 2019 11.61 11.61 9.750 10.65 39,626 -1.05(-8.96%)
Oct 24, 2019 13.35 13.35 11.40 11.70 38,872 -1.29(-9.92%)
Oct 23, 2019 13.05 13.50 12.41 12.99 20,988 +0.11(+0.85%)
Oct 22, 2019 16.50 16.50 12.84 12.88 73,527 -3.77(-22.65%)
Oct 21, 2019 13.80 18.15 13.50 16.65 185,218 +3.12(+23.05%)
Oct 18, 2019 13.90 13.92 12.93 13.53 17,206 -0.27(-1.93%)
Oct 17, 2019 12.75 14.22 12.15 13.80 39,834 +0.98(+7.62%)
Oct 16, 2019 13.50 14.10 12.00 12.82 18,848 -0.08(-0.60%)
Oct 15, 2019 13.05 15.00 12.75 12.90 60,502 +0.27(+2.14%)
Oct 14, 2019 11.78 12.74 11.25 12.63 36,941 +0.86(+7.26%)
Oct 11, 2019 11.85 12.59 11.28 11.78 41,806 +0.07(+0.59%)
Oct 10, 2019 11.55 12.00 10.99 11.71 19,579 +0.10(+0.84%)
Oct 09, 2019 11.62 11.97 10.71 11.61 34,694 -0.05(-0.40%)
Oct 08, 2019 12.93 13.35 11.05 11.65 17,391 -0.95(-7.50%)
Oct 07, 2019 12.90 12.90 12.15 12.60 7,822 -0.15(-1.20%)
Oct 04, 2019 12.45 13.35 12.31 12.75 9,506 +0.30(+2.43%)
Oct 03, 2019 12.12 12.84 11.46 12.45 36,992 +0.30(+2.47%)
Oct 02, 2019 12.43 13.05 11.57 12.15 10,114 +0.05(+0.45%)
Oct 01, 2019 12.33 13.19 12.10 12.10 8,961 -0.65(-5.08%)
Sep 30, 2019 14.13 14.25 11.74 12.74 30,806 -1.47(-10.31%)
Sep 27, 2019 15.90 16.35 13.84 14.21 30,980 -1.84(-11.47%)
Sep 26, 2019 17.10 17.10 15.68 16.05 8,398 -1.20(-6.96%)
Sep 25, 2019 17.25 17.55 15.40 17.25 34,612 -0.15(-0.86%)
Sep 24, 2019 17.10 17.85 16.65 17.40 16,300 +0.15(+0.87%)
Sep 23, 2019 19.80 19.80 16.95 17.25 105,315 -6.75(-28.12%)
Sep 20, 2019 25.35 26.18 22.50 24.00 24,993 -1.05(-4.19%)
Sep 19, 2019 26.25 27.90 24.90 25.05 18,061 -1.35(-5.11%)
Sep 18, 2019 26.10 40.65 24.75 26.40 310,369 -0.60(-2.22%)
Sep 17, 2019 30.00 30.00 26.40 27.00 29,906 -4.95(-15.49%)
Sep 16, 2019 35.85 35.85 30.15 31.95 31,424 -5.55(-14.80%)
Sep 13, 2019 39.00 40.65 36.90 37.50 4,320 -1.20(-3.10%)
Sep 12, 2019 39.45 40.65 38.40 38.70 1,396 -1.20(-3.01%)
Sep 11, 2019 41.10 42.60 38.25 39.90 3,975 -0.30(-0.75%)
Sep 10, 2019 37.95 40.50 37.80 40.20 766 +2.55(+6.77%)
Sep 09, 2019 40.80 41.70 37.65 37.65 1,317 -1.50(-3.83%)
Sep 06, 2019 39.33 42.54 39.15 39.15 1,920 -0.90(-2.25%)
Sep 05, 2019 40.65 41.25 39.15 40.05 1,669 -0.15(-0.37%)
Sep 04, 2019 36.15 40.20 34.80 40.20 1,043 +5.70(+16.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.