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 (%)
Jun 30, 2020 8.467 9.585 8.130 8.492 1,114,118 -0.06(-0.68%)
Jun 29, 2020 7.950 8.550 7.800 8.550 342,775 +0.43(+5.34%)
Jun 26, 2020 8.610 8.623 8.025 8.117 393,140 -0.46(-5.39%)
Jun 25, 2020 8.400 8.655 8.040 8.579 455,861 -0.12(-1.36%)
Jun 24, 2020 8.700 8.970 8.415 8.697 393,168 -0.45(-4.92%)
Jun 23, 2020 9.525 9.600 8.700 9.147 609,583 -0.00(-0.03%)
Jun 22, 2020 9.000 9.600 9.000 9.150 729,937 +0.48(+5.52%)
Jun 19, 2020 8.630 9.150 8.400 8.671 582,313 -0.03(-0.33%)
Jun 18, 2020 8.400 8.700 8.100 8.700 380,603 +0.12(+1.36%)
Jun 17, 2020 8.775 8.775 7.875 8.583 564,140 +0.18(+2.18%)
Jun 16, 2020 9.000 9.225 8.250 8.400 625,076 -0.60(-6.67%)
Jun 15, 2020 8.400 9.600 8.400 9.000 767,308 -0.10(-1.14%)
Jun 12, 2020 9.300 10.20 7.920 9.104 1,860,240 +0.16(+1.78%)
Jun 11, 2020 8.520 11.09 8.025 8.944 7,234,071 +1.74(+24.23%)
Jun 10, 2020 7.650 7.650 6.900 7.200 1,170,467 -0.30(-4.00%)
Jun 09, 2020 7.350 7.800 7.200 7.500 625,063 +0.19(+2.65%)
Jun 08, 2020 7.311 7.800 7.089 7.306 716,599 +0.23(+3.26%)
Jun 05, 2020 6.930 7.461 6.772 7.075 536,380 +0.30(+4.47%)
Jun 04, 2020 6.900 7.050 6.495 6.772 770,781 -0.13(-1.85%)
Jun 03, 2020 7.500 7.800 6.900 6.900 1,119,970 -0.62(-8.28%)
Jun 02, 2020 6.600 7.800 6.559 7.522 1,845,198 +0.96(+14.71%)
Jun 01, 2020 6.450 6.750 6.315 6.558 603,476 +0.29(+4.69%)
May 29, 2020 6.000 6.585 6.000 6.264 777,793 +0.26(+4.40%)
May 28, 2020 6.000 6.300 5.700 6.000 679,723 +0.15(+2.56%)
May 27, 2020 5.638 5.915 5.400 5.850 437,949 +0.10(+1.83%)
May 26, 2020 6.300 6.446 5.476 5.745 902,308 -0.49(-7.87%)
May 22, 2020 6.600 6.745 6.077 6.236 652,626 -0.36(-5.48%)
May 21, 2020 5.707 6.750 5.640 6.597 1,681,978 +0.97(+17.28%)
May 20, 2020 5.250 5.700 5.250 5.625 449,413 +0.22(+4.17%)
May 19, 2020 5.550 5.700 5.250 5.400 313,828 -0.15(-2.70%)
May 18, 2020 5.550 5.700 5.250 5.550 656,384 +0.14(+2.52%)
May 15, 2020 6.000 6.012 5.400 5.413 1,704,173 +0.01(+0.25%)
May 14, 2020 5.700 5.700 5.250 5.400 510,327 +0.00(+0.00%)
May 13, 2020 6.000 6.000 4.950 5.400 678,692 -0.49(-8.35%)
May 12, 2020 5.715 5.985 5.550 5.892 1,052,591 +0.54(+10.03%)
May 11, 2020 5.100 5.519 5.082 5.355 666,831 +0.41(+8.28%)
May 08, 2020 4.870 4.950 4.728 4.946 330,060 +0.15(+3.03%)
May 07, 2020 4.650 4.950 4.500 4.800 567,545 +0.20(+4.44%)
May 06, 2020 4.680 4.680 4.515 4.596 208,143 -0.05(-1.16%)
May 05, 2020 4.950 4.950 4.500 4.650 288,987 -0.12(-2.52%)
May 04, 2020 4.612 4.935 4.500 4.770 312,586 +0.16(+3.41%)
May 01, 2020 4.650 4.770 4.500 4.612 291,546 -0.11(-2.35%)
Apr 30, 2020 5.130 5.130 4.650 4.723 321,555 -0.38(-7.38%)
Apr 29, 2020 4.950 5.400 4.800 5.100 621,448 +0.25(+5.26%)
Apr 28, 2020 4.605 4.950 4.539 4.845 575,258 +0.30(+6.60%)
Apr 27, 2020 4.585 4.605 4.425 4.545 348,317 -0.01(-0.26%)
Apr 24, 2020 4.526 4.575 4.365 4.557 270,920 +0.04(+0.80%)
Apr 23, 2020 4.500 4.575 4.351 4.521 298,281 -0.05(-1.18%)
Apr 22, 2020 4.684 4.761 4.468 4.575 217,393 -0.07(-1.55%)
Apr 21, 2020 4.423 4.800 4.396 4.647 331,443 +0.01(+0.26%)
Apr 20, 2020 4.797 4.800 4.515 4.635 357,011 -0.17(-3.44%)
Apr 17, 2020 4.815 4.920 4.615 4.800 248,660 +0.00(+0.00%)
Apr 16, 2020 4.713 4.950 4.650 4.800 201,612 +0.15(+3.23%)
Apr 15, 2020 4.800 4.800 4.350 4.650 251,763 -0.28(-5.63%)
Apr 14, 2020 5.019 5.400 4.800 4.928 495,736 -0.02(-0.45%)
Apr 13, 2020 4.710 5.067 4.590 4.950 444,137 +0.24(+5.10%)
Apr 09, 2020 4.350 4.725 4.350 4.710 291,060 +0.30(+6.77%)
Apr 08, 2020 4.223 4.500 4.200 4.412 193,334 +0.05(+1.17%)
Apr 07, 2020 4.372 4.497 4.287 4.361 232,804 +0.01(+0.24%)
Apr 06, 2020 4.350 4.350 4.200 4.350 255,699 +0.01(+0.17%)
Apr 03, 2020 4.200 4.560 4.125 4.343 409,606 +0.14(+3.39%)
Apr 02, 2020 4.500 4.500 4.200 4.200 374,202 -0.18(-4.11%)
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.