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 (%)
Feb 28, 2020 6.150 6.720 6.000 6.447 1,196,193 -0.60(-8.55%)
Feb 27, 2020 6.900 7.350 6.300 7.050 1,108,239 -0.15(-2.08%)
Feb 26, 2020 7.230 7.770 6.962 7.200 719,917 -0.15(-2.04%)
Feb 25, 2020 7.537 7.630 7.050 7.350 639,182 -0.39(-5.08%)
Feb 24, 2020 7.515 7.785 7.350 7.743 628,518 -0.21(-2.60%)
Feb 21, 2020 7.950 8.095 7.535 7.950 617,206 -0.15(-1.85%)
Feb 20, 2020 8.100 8.850 7.950 8.100 1,470,104 +0.15(+1.89%)
Feb 19, 2020 7.350 8.100 6.750 7.950 1,514,671 +0.45(+6.00%)
Feb 18, 2020 7.950 8.100 7.350 7.500 962,431 -0.45(-5.66%)
Feb 14, 2020 8.250 8.332 7.500 7.950 1,168,013 -0.30(-3.64%)
Feb 13, 2020 8.100 8.550 8.025 8.250 1,163,445 +0.15(+1.85%)
Feb 12, 2020 7.200 8.700 6.900 8.100 2,962,488 +0.45(+5.88%)
Feb 11, 2020 10.50 11.25 6.300 7.650 8,199,243 -1.35(-15.00%)
Feb 10, 2020 8.400 9.420 8.101 9.000 4,221,589 +1.65(+22.45%)
Feb 07, 2020 6.598 7.950 6.436 7.350 2,388,040 +0.80(+12.28%)
Feb 06, 2020 6.300 6.885 6.165 6.546 1,205,249 +0.35(+5.64%)
Feb 05, 2020 6.150 6.525 5.867 6.197 1,184,313 +0.57(+10.19%)
Feb 04, 2020 5.700 6.899 5.178 5.623 2,942,124 +0.97(+20.94%)
Feb 03, 2020 4.650 4.950 4.350 4.650 766,094 -0.46(-9.09%)
Jan 31, 2020 5.250 5.400 5.048 5.115 569,720 -0.25(-4.75%)
Jan 30, 2020 5.544 5.550 5.145 5.370 531,168 -0.24(-4.25%)
Jan 29, 2020 5.715 5.715 5.544 5.609 404,801 -0.17(-2.96%)
Jan 28, 2020 5.850 5.850 5.550 5.779 427,624 -0.06(-0.95%)
Jan 27, 2020 5.475 5.850 5.340 5.835 853,153 +0.14(+2.48%)
Jan 24, 2020 6.253 6.300 5.638 5.694 981,246 -0.43(-6.96%)
Jan 23, 2020 6.441 6.510 5.737 6.120 1,833,872 +0.51(+9.12%)
Jan 22, 2020 6.036 6.149 4.870 5.609 888,643 -0.47(-7.68%)
Jan 21, 2020 6.030 6.538 5.835 6.075 1,155,298 -0.08(-1.22%)
Jan 17, 2020 6.240 6.675 6.105 6.150 1,006,640 -0.30(-4.58%)
Jan 16, 2020 6.450 6.591 6.300 6.446 536,638 -0.15(-2.34%)
Jan 15, 2020 6.450 6.600 6.300 6.600 489,210 -0.07(-1.01%)
Jan 14, 2020 6.600 6.750 6.412 6.668 797,222 -0.15(-2.20%)
Jan 13, 2020 6.750 7.050 6.600 6.817 784,488 +0.22(+3.30%)
Jan 10, 2020 7.275 7.275 6.466 6.600 724,873 -0.30(-4.35%)
Jan 09, 2020 6.300 6.900 6.150 6.900 1,068,436 +0.37(+5.72%)
Jan 08, 2020 6.300 6.831 6.165 6.527 854,737 -0.22(-3.31%)
Jan 07, 2020 6.900 7.500 6.150 6.750 1,300,001 -0.15(-2.17%)
Jan 06, 2020 7.800 7.950 6.600 6.900 1,872,598 -0.40(-5.49%)
Jan 03, 2020 6.300 7.875 5.895 7.301 3,411,546 +1.00(+15.88%)
Jan 02, 2020 6.150 6.300 5.700 6.300 1,778,758 +0.55(+9.66%)
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%)
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.