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 (%)
Mar 31, 2020 4.740 4.763 4.440 4.545 228,793 -0.14(-2.92%)
Mar 30, 2020 4.650 4.723 4.401 4.681 402,486 -0.12(-2.44%)
Mar 27, 2020 4.798 4.798 4.500 4.798 304,760 -0.04(-0.93%)
Mar 26, 2020 5.024 5.091 4.665 4.843 565,979 -0.49(-9.17%)
Mar 25, 2020 6.000 6.300 4.950 5.332 1,003,825 -0.22(-3.92%)
Mar 24, 2020 5.100 6.300 4.950 5.550 1,488,966 +0.78(+16.43%)
Mar 23, 2020 4.598 4.800 4.383 4.767 277,129 +0.19(+4.23%)
Mar 20, 2020 4.800 4.800 4.500 4.574 305,340 +0.07(+1.63%)
Mar 19, 2020 4.305 4.798 4.277 4.500 307,826 +0.15(+3.45%)
Mar 18, 2020 4.515 4.620 4.200 4.350 318,676 -0.19(-4.10%)
Mar 17, 2020 4.476 4.800 4.350 4.536 322,602 +0.04(+0.80%)
Mar 16, 2020 4.500 4.650 4.050 4.500 385,413 -0.30(-6.28%)
Mar 13, 2020 5.028 5.325 4.350 4.801 585,640 +0.15(+3.26%)
Mar 12, 2020 4.500 4.950 4.200 4.650 625,248 -0.75(-13.89%)
Mar 11, 2020 6.000 6.000 5.250 5.400 502,041 -0.59(-9.91%)
Mar 10, 2020 6.225 6.524 5.550 5.994 561,386 -0.13(-2.06%)
Mar 09, 2020 6.600 6.600 5.979 6.120 720,486 -0.74(-10.76%)
Mar 06, 2020 6.774 7.197 6.600 6.858 501,866 -0.12(-1.68%)
Mar 05, 2020 7.476 7.476 6.750 6.975 587,603 -0.46(-6.16%)
Mar 04, 2020 7.050 8.062 7.050 7.433 1,026,126 +0.08(+1.12%)
Mar 03, 2020 6.960 8.100 6.620 7.350 1,518,678 +0.45(+6.52%)
Mar 02, 2020 6.300 6.900 6.000 6.900 701,326 +0.45(+7.03%)
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%)
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.