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, 2020 6.987 6.987 6.987 2,007,911 -0.66(-8.67%)
Dec 30, 2020 6.450 7.950 6.300 7.650 2,007,911 +1.22(+19.05%)
Dec 29, 2020 6.827 6.897 6.270 6.426 713,475 -0.32(-4.80%)
Dec 28, 2020 7.500 7.500 6.450 6.750 1,127,890 -0.37(-5.14%)
Dec 24, 2020 7.188 7.950 6.782 7.116 1,537,133 -0.46(-6.06%)
Dec 23, 2020 9.153 10.79 6.780 7.575 12,016,322 +1.12(+17.44%)
Dec 22, 2020 5.550 6.600 5.250 6.450 5,235,937 +0.99(+18.16%)
Dec 21, 2020 6.150 6.210 5.325 5.458 1,231,536 -0.24(-4.24%)
Dec 18, 2020 6.000 6.450 5.700 5.700 1,264,020 +0.00(+0.00%)
Dec 17, 2020 5.355 6.000 5.265 5.700 1,108,517 +0.08(+1.36%)
Dec 16, 2020 4.905 5.925 4.764 5.623 1,557,872 +0.80(+16.61%)
Dec 15, 2020 4.950 4.950 4.755 4.822 311,601 -0.11(-2.28%)
Dec 14, 2020 5.100 5.114 4.800 4.935 510,914 -0.11(-2.08%)
Dec 11, 2020 4.815 5.220 4.777 5.040 1,085,580 +0.32(+6.77%)
Dec 10, 2020 4.683 4.787 4.530 4.721 352,502 -0.07(-1.41%)
Dec 09, 2020 4.815 5.040 4.500 4.788 849,419 +0.08(+1.75%)
Dec 08, 2020 4.770 5.100 4.650 4.705 653,566 -0.01(-0.16%)
Dec 07, 2020 4.907 4.935 4.702 4.713 471,141 -0.13(-2.60%)
Dec 04, 2020 4.800 5.100 4.688 4.839 745,459 +0.03(+0.69%)
Dec 03, 2020 4.950 4.950 4.650 4.806 749,939 +0.11(+2.36%)
Dec 02, 2020 4.739 5.250 4.650 4.695 1,892,038 -0.85(-15.41%)
Dec 01, 2020 5.700 6.600 5.100 5.550 8,947,995 +1.20(+27.59%)
Nov 30, 2020 3.900 4.484 3.900 4.350 1,685,875 +0.45(+11.54%)
Nov 27, 2020 3.998 4.020 3.900 3.900 236,026 -0.09(-2.26%)
Nov 25, 2020 3.840 4.035 3.825 3.990 392,393 +0.11(+2.74%)
Nov 24, 2020 3.975 3.982 3.825 3.884 389,127 -0.17(-4.11%)
Nov 23, 2020 4.050 4.050 3.900 4.050 464,179 -0.01(-0.22%)
Nov 20, 2020 4.103 4.170 4.005 4.059 432,960 +0.05(+1.27%)
Nov 19, 2020 3.900 4.125 3.900 4.008 530,188 +0.11(+2.73%)
Nov 18, 2020 3.900 3.966 3.829 3.901 306,161 +0.00(+0.04%)
Nov 17, 2020 3.900 3.900 3.750 3.900 397,729 +0.03(+0.66%)
Nov 16, 2020 3.943 3.960 3.828 3.874 333,542 -0.09(-2.34%)
Nov 13, 2020 4.011 4.050 3.825 3.967 603,000 -0.38(-8.79%)
Nov 12, 2020 4.050 4.350 4.050 4.350 800,805 +0.30(+7.33%)
Nov 11, 2020 4.147 4.200 3.990 4.053 226,525 -0.05(-1.21%)
Nov 10, 2020 4.050 4.269 3.796 4.103 345,717 +0.18(+4.67%)
Nov 09, 2020 3.915 4.005 3.826 3.920 314,475 +0.03(+0.89%)
Nov 06, 2020 3.900 3.900 3.750 3.885 235,653 -0.03(-0.77%)
Nov 05, 2020 3.829 4.020 3.826 3.915 224,707 +0.08(+2.03%)
Nov 04, 2020 3.771 4.034 3.771 3.837 227,066 -0.00(-0.12%)
Nov 03, 2020 3.798 3.862 3.600 3.841 370,607 +0.09(+2.44%)
Nov 02, 2020 3.900 3.900 3.750 3.750 232,309 -0.15(-3.85%)
Oct 30, 2020 4.050 4.125 3.675 3.900 363,366 +0.00(+0.00%)
Oct 29, 2020 3.750 4.050 3.750 3.900 325,562 +0.18(+4.88%)
Oct 28, 2020 3.901 3.972 3.630 3.719 589,076 -0.19(-4.87%)
Oct 27, 2020 4.005 4.065 3.900 3.909 271,673 -0.11(-2.76%)
Oct 26, 2020 4.200 4.275 3.975 4.020 362,620 -0.21(-4.90%)
Oct 23, 2020 4.275 4.303 4.170 4.227 231,453 +0.03(+0.64%)
Oct 22, 2020 4.350 4.350 4.200 4.200 284,709 -0.12(-2.81%)
Oct 21, 2020 4.230 4.608 4.207 4.322 522,201 +0.12(+2.82%)
Oct 20, 2020 4.244 4.269 4.099 4.203 298,071 -0.04(-0.95%)
Oct 19, 2020 4.347 4.401 4.200 4.244 379,375 -0.11(-2.48%)
Oct 16, 2020 4.320 4.537 4.320 4.351 344,620 -0.20(-4.45%)
Oct 15, 2020 4.372 4.575 4.260 4.554 496,283 -0.18(-3.80%)
Oct 14, 2020 4.950 5.083 4.557 4.734 1,282,860 -0.31(-6.16%)
Oct 13, 2020 4.080 5.130 4.066 5.045 2,875,924 +0.99(+24.46%)
Oct 12, 2020 4.234 4.350 4.050 4.053 377,445 -0.26(-6.02%)
Oct 09, 2020 4.200 4.362 4.117 4.312 481,100 +0.16(+3.79%)
Oct 08, 2020 4.147 4.184 4.110 4.155 259,060 -0.01(-0.36%)
Oct 07, 2020 4.110 4.226 4.088 4.170 246,335 +0.08(+1.83%)
Oct 06, 2020 4.239 4.282 4.050 4.095 323,811 -0.11(-2.50%)
Oct 05, 2020 4.050 4.500 4.050 4.200 486,005 +0.12(+2.94%)
Oct 02, 2020 3.862 4.133 3.825 4.080 340,393 +0.04(+0.93%)
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.