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 (%)
Dec 31, 2019 7.787 8.550 4.832 5.745 4,668,326 -1.46(-20.21%)
Dec 30, 2019 7.200 10.35 6.450 7.200 7,495,311 +0.99(+15.94%)
Dec 27, 2019 4.950 6.675 4.866 6.210 3,286,293 +1.51(+32.27%)
Dec 26, 2019 4.500 4.875 4.495 4.695 793,273 +0.25(+5.74%)
Dec 24, 2019 4.500 4.530 4.350 4.440 329,860 -0.14(-3.01%)
Dec 23, 2019 4.725 4.725 4.395 4.578 507,654 -0.07(-1.55%)
Dec 20, 2019 4.670 4.695 4.500 4.650 498,960 +0.03(+0.62%)
Dec 19, 2019 4.500 4.755 4.489 4.622 690,005 +0.17(+3.88%)
Dec 18, 2019 4.200 4.537 4.080 4.449 1,593,499 -0.41(-8.34%)
Dec 17, 2019 4.867 5.250 4.725 4.854 1,253,335 +0.20(+4.39%)
Dec 16, 2019 4.650 4.950 4.500 4.650 898,000 +0.30(+6.93%)
Dec 13, 2019 4.050 4.357 3.978 4.348 589,593 +0.27(+6.50%)
Dec 12, 2019 4.327 4.348 3.900 4.083 863,623 -0.32(-7.26%)
Dec 11, 2019 4.500 4.633 4.275 4.402 887,536 -0.45(-9.22%)
Dec 10, 2019 4.800 4.935 4.275 4.849 1,210,644 -0.21(-4.24%)
Dec 09, 2019 4.725 5.235 4.518 5.064 2,222,039 -0.19(-3.54%)
Dec 06, 2019 5.610 5.700 5.040 5.250 2,766,640 +0.87(+19.82%)
Dec 05, 2019 4.500 4.650 3.826 4.381 1,258,413 -0.36(-7.65%)
Dec 04, 2019 5.100 5.400 4.500 4.745 1,505,707 -0.36(-6.97%)
Dec 03, 2019 5.100 5.850 4.500 5.100 4,739,118 +0.69(+15.69%)
Dec 02, 2019 3.150 4.650 3.031 4.409 5,022,137 +1.59(+56.33%)
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%)
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.