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 (%)
Apr 28, 2017 488.25 517.50 461.25 493.22 2,469 +13.97(+2.92%)
Apr 27, 2017 495.00 495.00 466.47 479.25 1,444 +11.23(+2.40%)
Apr 26, 2017 461.25 480.80 460.12 468.02 575 +8.87(+1.93%)
Apr 25, 2017 477.00 477.09 450.00 459.16 894 -13.34(-2.82%)
Apr 24, 2017 483.75 483.75 472.50 472.50 788 -2.25(-0.47%)
Apr 21, 2017 501.75 504.00 470.25 474.75 4,001 -85.50(-15.26%)
Apr 20, 2017 582.75 591.52 555.75 560.25 363 -27.00(-4.60%)
Apr 19, 2017 600.75 623.25 558.00 587.25 619 +0.00(+0.00%)
Apr 18, 2017 600.75 612.00 585.00 587.25 248 -15.75(-2.61%)
Apr 17, 2017 634.50 634.50 598.50 603.00 320 -29.25(-4.63%)
Apr 13, 2017 632.25 641.25 605.25 632.25 91 +4.50(+0.72%)
Apr 12, 2017 618.75 636.75 615.96 627.75 36 +6.75(+1.09%)
Apr 11, 2017 624.20 630.00 610.97 621.00 261 -9.00(-1.43%)
Apr 10, 2017 623.25 637.88 623.25 630.00 120 +6.43(+1.03%)
Apr 07, 2017 668.25 668.25 618.75 623.57 583 -49.18(-7.31%)
Apr 06, 2017 698.65 698.65 609.75 672.75 820 -18.00(-2.61%)
Apr 05, 2017 699.75 720.00 668.25 690.75 1,692 -33.75(-4.66%)
Apr 04, 2017 803.25 873.00 724.50 724.50 18,900 +47.25(+6.98%)
Apr 03, 2017 677.25 697.50 672.77 677.25 165 -6.75(-0.99%)
Mar 31, 2017 677.27 688.48 668.27 684.00 138 -13.50(-1.94%)
Mar 30, 2017 695.25 706.50 681.75 697.50 263 +6.75(+0.98%)
Mar 29, 2017 636.77 751.50 634.52 690.75 1,551 +47.25(+7.34%)
Mar 28, 2017 663.75 663.75 632.25 643.50 134 -24.75(-3.70%)
Mar 27, 2017 688.50 697.50 654.75 668.25 269 -11.25(-1.66%)
Mar 24, 2017 643.50 681.37 632.27 679.50 210 +40.50(+6.34%)
Mar 23, 2017 643.54 645.77 633.44 639.00 29 +4.50(+0.71%)
Mar 22, 2017 643.50 654.75 627.75 634.50 101 -9.00(-1.40%)
Mar 21, 2017 661.50 662.53 631.12 643.50 187 -11.25(-1.72%)
Mar 20, 2017 666.00 668.25 654.75 654.75 89 -11.25(-1.69%)
Mar 17, 2017 679.50 680.36 659.25 666.00 179 -11.25(-1.66%)
Mar 16, 2017 670.50 686.25 670.50 677.25 206 +11.25(+1.69%)
Mar 15, 2017 668.25 668.27 654.75 666.00 161 +2.25(+0.34%)
Mar 14, 2017 675.00 679.50 654.75 663.75 334 +6.75(+1.03%)
Mar 13, 2017 627.75 657.00 627.75 657.00 254 +38.25(+6.18%)
Mar 10, 2017 616.50 641.25 609.79 618.75 213 +13.50(+2.23%)
Mar 09, 2017 596.25 626.62 594.00 605.25 49 +4.50(+0.75%)
Mar 08, 2017 585.00 631.12 585.00 600.75 57 +9.00(+1.52%)
Mar 07, 2017 587.25 594.00 587.25 591.75 48 +2.25(+0.38%)
Mar 06, 2017 590.29 600.75 586.12 589.50 103 -15.75(-2.60%)
Mar 03, 2017 636.75 645.73 594.00 605.25 125 -20.25(-3.24%)
Mar 02, 2017 630.00 650.25 625.50 625.50 99 -11.25(-1.77%)
Mar 01, 2017 618.75 641.25 618.75 636.75 42 +18.00(+2.91%)
Feb 28, 2017 641.25 641.25 618.75 618.75 19 -18.00(-2.83%)
Feb 27, 2017 650.25 650.25 596.25 636.75 58 +4.50(+0.71%)
Feb 24, 2017 618.75 657.00 591.75 632.25 384 +13.50(+2.18%)
Feb 23, 2017 648.00 648.00 618.75 618.75 159 -13.50(-2.14%)
Feb 22, 2017 652.50 690.75 625.50 632.25 254 -36.00(-5.39%)
Feb 21, 2017 688.27 688.27 641.25 668.25 213 -13.50(-1.98%)
Feb 17, 2017 681.75 681.75 681.75 0 +0.00(+0.00%)
Feb 16, 2017 686.25 688.50 640.12 681.75 200 +0.23(+0.03%)
Feb 15, 2017 693.00 693.00 643.52 681.52 294 -0.23(-0.03%)
Feb 14, 2017 641.25 690.75 624.87 681.75 534 +38.25(+5.94%)
Feb 13, 2017 623.25 663.75 620.80 643.50 581 +31.50(+5.15%)
Feb 10, 2017 605.38 632.25 605.27 612.00 313 +0.00(+0.00%)
Feb 09, 2017 605.25 612.00 591.75 612.00 335 +8.37(+1.39%)
Feb 08, 2017 589.73 607.50 589.73 603.63 113 +0.63(+0.10%)
Feb 07, 2017 587.25 607.50 587.25 603.00 137 +0.27(+0.04%)
Feb 06, 2017 621.00 643.50 591.75 602.73 289 -16.02(-2.59%)
Feb 03, 2017 627.05 656.98 594.00 618.75 754 +0.00(+0.00%)
Feb 02, 2017 614.25 659.25 603.00 618.75 777 +9.00(+1.48%)
Feb 01, 2017 603.00 618.75 589.50 609.75 385 +6.75(+1.12%)
Jan 31, 2017 571.50 605.25 562.50 603.00 397 +36.32(+6.41%)
Jan 30, 2017 589.50 591.75 562.50 566.68 136 -16.07(-2.76%)
Jan 27, 2017 578.25 605.25 568.12 582.75 154 +2.25(+0.39%)
Jan 26, 2017 592.29 598.50 564.75 580.50 118 -9.00(-1.53%)
Jan 25, 2017 617.40 619.85 562.50 589.50 195 -4.50(-0.76%)
Jan 24, 2017 576.00 618.75 564.75 594.00 355 +28.53(+5.05%)
Jan 23, 2017 560.25 585.00 535.50 565.47 410 +7.47(+1.34%)
Jan 20, 2017 546.75 559.26 546.75 558.00 29 +15.75(+2.90%)
Jan 19, 2017 580.50 582.75 528.75 542.25 395 -38.25(-6.59%)
Jan 18, 2017 621.00 621.00 573.75 580.50 317 -27.00(-4.44%)
Jan 17, 2017 623.25 631.10 592.42 607.50 352 -9.74(-1.58%)
Jan 13, 2017 617.24 617.24 617.24 0 -30.76(-4.75%)
Jan 12, 2017 636.75 652.50 588.15 648.00 537 +18.00(+2.86%)
Jan 11, 2017 708.75 709.72 585.00 630.00 2,917 -85.50(-11.95%)
Jan 10, 2017 540.00 720.00 540.00 715.50 3,933 +173.25(+31.95%)
Jan 09, 2017 533.25 551.25 524.25 542.25 228 +18.00(+3.43%)
Jan 06, 2017 524.25 533.25 510.75 524.25 180 +4.50(+0.87%)
Jan 05, 2017 524.25 524.61 508.50 519.75 30 +0.00(+0.00%)
Jan 04, 2017 506.25 540.00 506.25 519.75 111 +20.25(+4.05%)
Jan 03, 2017 498.35 524.25 495.00 499.50 83 -11.25(-2.20%)
Dec 30, 2016 510.75 510.75 510.75 0 -12.83(-2.45%)
Dec 29, 2016 531.00 558.00 517.50 523.58 333 -27.67(-5.02%)
Dec 28, 2016 558.00 569.25 540.00 551.25 269 -13.50(-2.39%)
Dec 27, 2016 537.75 607.50 519.28 564.75 1,525 +27.00(+5.02%)
Dec 23, 2016 537.75 537.75 537.75 0 +6.75(+1.27%)
Dec 22, 2016 542.25 549.00 515.25 531.00 179 -13.75(-2.52%)
Dec 21, 2016 513.00 551.25 513.00 544.75 671 +27.25(+5.27%)
Dec 20, 2016 506.25 522.00 488.25 517.50 336 +6.75(+1.32%)
Dec 19, 2016 533.25 540.00 506.25 510.75 288 -31.50(-5.81%)
Dec 16, 2016 519.75 564.75 510.75 542.25 599 +29.25(+5.70%)
Dec 15, 2016 519.75 537.75 486.00 513.00 993 -2.25(-0.44%)
Dec 14, 2016 517.50 549.00 495.00 515.25 1,733 -4.50(-0.87%)
Dec 13, 2016 528.75 537.98 513.00 519.75 135 -13.50(-2.53%)
Dec 12, 2016 555.75 585.00 528.75 533.25 136 -29.25(-5.20%)
Dec 09, 2016 611.03 614.25 551.25 562.50 198 -33.75(-5.66%)
Dec 08, 2016 560.25 600.75 553.73 596.25 114 +22.50(+3.92%)
Dec 07, 2016 582.75 621.00 567.40 573.75 170 -18.00(-3.04%)
Dec 06, 2016 537.75 605.25 537.75 591.75 153 +18.00(+3.14%)
Dec 05, 2016 562.50 594.00 474.75 573.75 672 -15.75(-2.67%)
Dec 02, 2016 627.75 660.33 589.50 589.50 359 -51.75(-8.07%)
Dec 01, 2016 659.25 692.77 610.88 641.25 423 -13.50(-2.06%)
Nov 30, 2016 612.00 668.25 612.00 654.75 366 +42.75(+6.99%)
Nov 29, 2016 706.50 728.77 612.00 612.00 781 -87.75(-12.54%)
Nov 28, 2016 738.00 740.25 699.75 699.75 411 -30.87(-4.23%)
Nov 25, 2016 717.75 743.85 711.02 730.62 81 +26.37(+3.74%)
Nov 23, 2016 704.25 704.25 704.25 0 +15.75(+2.29%)
Nov 22, 2016 724.50 729.00 679.50 688.50 190 -45.00(-6.13%)
Nov 21, 2016 810.00 825.75 708.75 733.50 769 -54.00(-6.86%)
Nov 18, 2016 767.25 787.50 753.75 787.50 548 +33.75(+4.48%)
Nov 17, 2016 731.25 785.25 688.50 753.75 1,202 +29.25(+4.04%)
Nov 16, 2016 677.25 731.25 661.50 724.50 1,408 +63.02(+9.53%)
Nov 15, 2016 679.50 681.75 614.25 661.48 660 -18.02(-2.65%)
Nov 14, 2016 630.00 713.25 627.75 679.50 1,026 +67.50(+11.03%)
Nov 11, 2016 587.25 618.75 551.25 612.00 292 +31.48(+5.42%)
Nov 10, 2016 562.50 583.88 537.75 580.52 231 +31.52(+5.74%)
Nov 09, 2016 524.25 555.75 517.52 549.00 513 +29.25(+5.63%)
Nov 08, 2016 515.25 558.00 513.23 519.75 118 -4.50(-0.86%)
Nov 07, 2016 558.00 560.25 492.75 524.25 166 -33.75(-6.05%)
Nov 04, 2016 558.00 567.00 497.25 558.00 482 +13.50(+2.48%)
Nov 03, 2016 558.00 558.00 519.75 544.50 114 +0.00(+0.00%)
Nov 02, 2016 560.25 560.25 528.75 544.50 148 -6.75(-1.22%)
Nov 01, 2016 550.10 560.25 540.00 551.25 58 +0.00(+0.00%)
Oct 31, 2016 573.75 589.50 551.25 551.25 59 -38.25(-6.49%)
Oct 28, 2016 585.00 600.75 561.60 589.50 367 +20.25(+3.56%)
Oct 27, 2016 537.75 587.25 537.75 569.25 135 +29.25(+5.42%)
Oct 26, 2016 557.75 557.75 529.56 540.00 162 -4.50(-0.83%)
Oct 25, 2016 565.54 567.18 531.00 544.50 400 -27.00(-4.72%)
Oct 24, 2016 578.25 594.00 569.25 571.50 130 -11.25(-1.93%)
Oct 21, 2016 589.50 603.00 567.00 582.75 87 -2.25(-0.38%)
Oct 20, 2016 602.98 603.00 585.00 585.00 47 -6.75(-1.14%)
Oct 19, 2016 600.75 600.75 591.75 591.75 48 -4.50(-0.75%)
Oct 18, 2016 576.00 605.25 562.50 596.25 88 +0.00(+0.00%)
Oct 17, 2016 605.25 605.25 573.75 596.25 177 +0.00(+0.00%)
Oct 14, 2016 600.75 616.50 596.25 596.25 53 -11.25(-1.85%)
Oct 13, 2016 596.25 612.00 589.50 607.50 96 +11.25(+1.89%)
Oct 12, 2016 605.25 625.50 596.25 596.25 146 -4.50(-0.75%)
Oct 11, 2016 612.00 623.25 589.50 600.75 170 -18.00(-2.91%)
Oct 10, 2016 612.00 639.00 612.00 618.75 83 +4.50(+0.73%)
Oct 07, 2016 632.52 636.75 614.25 614.25 102 -27.00(-4.21%)
Oct 06, 2016 627.52 663.75 625.05 641.25 158 -4.50(-0.70%)
Oct 05, 2016 607.50 690.75 596.25 645.75 1,435 +40.50(+6.69%)
Oct 04, 2016 607.50 630.00 598.50 605.25 140 -10.82(-1.76%)
Oct 03, 2016 609.75 618.75 603.00 616.07 122 +19.82(+3.32%)
Sep 30, 2016 616.50 641.25 596.25 596.25 401 -20.25(-3.28%)
Sep 29, 2016 632.25 661.50 614.25 616.50 302 -22.50(-3.52%)
Sep 28, 2016 659.25 663.75 630.00 639.00 226 -20.25(-3.07%)
Sep 27, 2016 699.75 699.75 643.61 659.25 571 -29.25(-4.25%)
Sep 26, 2016 711.00 735.75 663.75 688.50 837 -9.00(-1.29%)
Sep 23, 2016 668.25 704.25 663.77 697.50 385 +40.50(+6.16%)
Sep 22, 2016 676.58 679.50 650.25 657.00 365 +9.00(+1.39%)
Sep 21, 2016 645.75 677.25 639.00 648.00 586 +11.25(+1.77%)
Sep 20, 2016 607.50 636.75 595.17 636.75 352 +29.25(+4.81%)
Sep 19, 2016 618.75 625.50 596.25 607.50 177 -4.50(-0.74%)
Sep 16, 2016 618.75 645.75 612.00 612.00 347 -18.00(-2.86%)
Sep 15, 2016 630.00 648.00 589.50 630.00 773 -4.50(-0.71%)
Sep 14, 2016 643.50 668.25 621.00 634.50 410 -11.25(-1.74%)
Sep 13, 2016 663.75 670.27 639.00 645.75 288 -18.00(-2.71%)
Sep 12, 2016 661.50 690.75 654.75 663.75 351 +4.50(+0.68%)
Sep 09, 2016 661.50 679.50 643.10 659.25 524 +4.50(+0.69%)
Sep 08, 2016 690.75 695.25 663.75 654.75 431 -31.50(-4.59%)
Sep 07, 2016 670.50 720.00 661.50 686.25 444 +18.00(+2.69%)
Sep 06, 2016 670.50 675.00 636.75 668.25 446 -4.50(-0.67%)
Sep 02, 2016 702.00 672.75 672.75 672.75 648 -22.50(-3.24%)
Sep 01, 2016 731.25 734.02 677.25 695.25 1,212 -36.00(-4.92%)
Aug 31, 2016 769.50 769.50 726.77 731.25 624 -42.75(-5.52%)
Aug 30, 2016 769.50 785.25 769.50 774.00 331 -2.25(-0.29%)
Aug 29, 2016 756.00 798.75 749.25 776.25 448 +22.50(+2.99%)
Aug 26, 2016 785.25 787.50 747.00 753.75 804 -24.75(-3.18%)
Aug 25, 2016 812.25 812.25 765.00 778.50 978 -27.00(-3.35%)
Aug 24, 2016 866.27 866.27 794.25 805.50 1,231 -56.25(-6.53%)
Aug 23, 2016 886.50 922.50 850.50 861.75 1,825 -18.00(-2.05%)
Aug 22, 2016 866.25 922.50 866.25 879.75 3,236 +33.75(+3.99%)
Aug 19, 2016 841.50 881.89 810.00 846.00 2,025 +24.75(+3.01%)
Aug 18, 2016 859.50 927.00 771.75 821.25 6,465 -31.50(-3.69%)
Aug 17, 2016 789.75 864.00 747.00 852.75 1,847 +56.25(+7.06%)
Aug 16, 2016 855.00 857.25 787.50 796.50 926 -36.00(-4.32%)
Aug 15, 2016 861.75 882.00 765.00 832.50 3,408 +20.25(+2.49%)
Aug 12, 2016 787.50 830.25 738.00 812.25 2,219 +27.00(+3.44%)
Aug 11, 2016 740.25 832.50 704.25 785.25 1,587 +50.22(+6.83%)
Aug 10, 2016 749.25 789.75 731.25 735.03 203 -5.20(-0.70%)
Aug 09, 2016 753.75 759.60 735.75 740.23 160 -5.65(-0.76%)
Aug 08, 2016 758.61 776.02 740.41 745.88 293 -5.62(-0.75%)
Aug 05, 2016 751.52 774.00 747.00 751.50 302 +3.38(+0.45%)
Aug 04, 2016 776.25 787.50 745.88 748.12 277 -28.12(-3.62%)
Aug 03, 2016 767.25 820.12 747.00 776.25 243 +13.50(+1.77%)
Aug 02, 2016 794.88 794.88 749.25 762.75 139 +2.25(+0.30%)
Aug 01, 2016 811.91 828.00 757.58 760.50 93 -49.50(-6.11%)
Jul 29, 2016 805.50 834.75 805.50 810.00 57 +11.25(+1.41%)
Jul 28, 2016 864.00 868.50 792.00 798.75 154 -63.00(-7.31%)
Jul 27, 2016 879.75 895.50 861.75 861.75 162 -4.50(-0.52%)
Jul 26, 2016 882.00 882.00 859.50 866.25 93 -22.50(-2.53%)
Jul 25, 2016 1012 1015 888.75 888.75 238 -146.25(-14.13%)
Jul 22, 2016 1035 1048 1017 1035 40 -15.75(-1.50%)
Jul 21, 2016 1037 1055 1017 1051 48 +33.75(+3.32%)
Jul 20, 2016 1040 1046 1015 1017 36 -40.50(-3.83%)
Jul 19, 2016 1028 1069 1024 1058 27 +24.75(+2.40%)
Jul 18, 2016 1066 1066 1033 1033 33 -42.75(-3.97%)
Jul 15, 2016 1080 1087 1059 1076 59 -7.11(-0.66%)
Jul 14, 2016 1071 1089 1071 1083 38 +2.86(+0.26%)
Jul 13, 2016 1089 1091 1046 1080 17 -4.73(-0.44%)
Jul 12, 2016 1070 1084 1070 1084 9 +38.23(+3.65%)
Jul 11, 2016 1040 1062 1027 1046 72 -11.25(-1.06%)
Jul 08, 2016 1130 1123 1035 1058 127 -65.25(-5.81%)
Jul 07, 2016 1096 1125 1024 1123 133 +9.00(+0.81%)
Jul 05, 2016 1233 1274 1114 1114 121 -200.25(-15.24%)
Jul 01, 2016 1312 1314 1314 1314 147 +13.50(+1.04%)
Jun 30, 2016 1289 1325 1289 1300 94 -11.25(-0.86%)
Jun 29, 2016 1343 1360 1285 1312 73 -38.25(-2.83%)
Jun 28, 2016 1242 1350 1242 1350 138 +110.25(+8.89%)
Jun 27, 2016 1354 1354 1238 1240 79 -103.50(-7.71%)
Jun 24, 2016 1366 1402 1318 1343 134 -40.50(-2.93%)
Jun 23, 2016 1372 1444 1365 1384 96 -2.25(-0.16%)
Jun 22, 2016 1368 1420 1361 1386 118 +24.75(+1.82%)
Jun 21, 2016 1375 1394 1361 1361 51 -15.75(-1.14%)
Jun 20, 2016 1310 1410 1310 1377 246 +74.25(+5.70%)
Jun 17, 2016 1276 1433 1260 1303 790 +22.50(+1.76%)
Jun 16, 2016 1244 1287 1222 1280 58 +24.75(+1.97%)
Jun 15, 2016 1271 1348 1210 1256 131 -20.25(-1.59%)
Jun 14, 2016 1429 1429 1260 1276 264 -164.25(-11.41%)
Jun 13, 2016 1357 1449 1328 1440 226 +27.00(+1.91%)
Jun 10, 2016 1510 1746 1397 1413 1,882 -132.75(-8.59%)
Jun 09, 2016 1184 1838 1170 1546 2,840 +380.25(+32.63%)
Jun 08, 2016 1096 1172 1087 1166 181 +78.75(+7.25%)
Jun 07, 2016 985.50 1148 963.00 1087 392 +56.25(+5.46%)
Jun 06, 2016 960.75 1096 951.73 1030 464 +103.50(+11.17%)
Jun 03, 2016 922.50 933.73 900.00 927.00 100 -4.50(-0.48%)
Jun 02, 2016 1022 1022 884.25 931.50 139 -94.50(-9.21%)
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.