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 (%)
Aug 31, 2020 4.109 4.140 3.525 3.611 2,203,530 -0.50(-12.09%)
Aug 28, 2020 4.184 4.199 4.050 4.107 1,071,753 -0.10(-2.46%)
Aug 27, 2020 4.470 4.470 4.050 4.210 1,382,823 -0.18(-4.17%)
Aug 26, 2020 4.350 4.784 4.275 4.394 1,803,412 +0.03(+0.62%)
Aug 25, 2020 4.650 4.686 4.207 4.367 2,613,829 -0.78(-15.11%)
Aug 24, 2020 4.128 5.970 3.900 5.144 11,932,109 -10.01(-66.05%)
Aug 21, 2020 15.30 15.45 14.70 15.15 267,993 -0.15(-0.98%)
Aug 20, 2020 15.00 15.60 14.55 15.30 446,714 +0.30(+2.00%)
Aug 19, 2020 15.45 15.45 14.55 15.00 292,725 -0.60(-3.85%)
Aug 18, 2020 15.60 15.60 15.00 15.60 313,866 +0.15(+0.97%)
Aug 17, 2020 13.50 16.20 13.50 15.45 688,252 +1.27(+8.99%)
Aug 14, 2020 15.00 15.00 11.70 14.18 875,546 -0.97(-6.44%)
Aug 13, 2020 15.75 15.75 15.00 15.15 549,256 -0.75(-4.72%)
Aug 12, 2020 16.50 16.50 14.85 15.90 648,110 -0.60(-3.64%)
Aug 11, 2020 16.80 18.00 16.05 16.50 875,054 -0.30(-1.79%)
Aug 10, 2020 17.40 17.55 16.20 16.80 463,112 -0.30(-1.75%)
Aug 07, 2020 15.45 17.25 15.45 17.10 451,360 +1.05(+6.54%)
Aug 06, 2020 16.35 16.65 15.30 16.05 526,313 -0.60(-3.60%)
Aug 05, 2020 16.35 16.80 15.75 16.65 428,528 +0.15(+0.91%)
Aug 04, 2020 16.65 17.10 16.20 16.50 438,142 -0.60(-3.51%)
Aug 03, 2020 17.10 17.40 15.90 17.10 548,587 -0.15(-0.87%)
Jul 31, 2020 17.55 17.55 16.65 17.25 544,526 -0.45(-2.54%)
Jul 30, 2020 17.85 18.75 16.80 17.70 1,025,131 -1.50(-7.81%)
Jul 29, 2020 16.65 20.70 14.85 19.20 3,750,976 +2.25(+13.27%)
Jul 28, 2020 18.00 18.15 16.65 16.95 666,857 -1.65(-8.87%)
Jul 27, 2020 18.75 18.75 17.55 18.60 1,384,514 +1.95(+11.71%)
Jul 24, 2020 16.80 17.25 14.74 16.65 1,096,320 -0.45(-2.63%)
Jul 23, 2020 19.05 19.50 16.20 17.10 1,278,435 -0.75(-4.20%)
Jul 22, 2020 18.00 18.75 15.90 17.85 2,149,803 -3.00(-14.39%)
Jul 21, 2020 21.45 23.40 17.70 20.85 6,230,568 +4.50(+27.52%)
Jul 20, 2020 14.25 17.55 13.95 16.35 4,672,697 +4.16(+34.14%)
Jul 17, 2020 10.59 14.38 10.55 12.19 4,696,886 +1.99(+19.50%)
Jul 16, 2020 8.700 10.35 8.400 10.20 1,780,362 +1.54(+17.73%)
Jul 15, 2020 8.400 8.668 8.280 8.664 205,479 +0.32(+3.88%)
Jul 14, 2020 8.595 8.698 8.250 8.340 240,253 -0.36(-4.14%)
Jul 13, 2020 8.700 9.000 8.550 8.700 319,330 +0.19(+2.20%)
Jul 10, 2020 8.400 8.625 8.190 8.512 240,046 +0.11(+1.34%)
Jul 09, 2020 8.700 8.700 8.100 8.400 274,719 -0.26(-3.03%)
Jul 08, 2020 8.730 8.803 8.550 8.662 214,239 -0.19(-2.12%)
Jul 07, 2020 8.550 9.000 8.400 8.850 248,563 +0.15(+1.72%)
Jul 06, 2020 9.000 9.150 8.550 8.700 296,334 +0.01(+0.09%)
Jul 02, 2020 8.998 9.150 8.597 8.693 236,220 -0.08(-0.96%)
Jul 01, 2020 8.504 9.214 8.493 8.777 367,865 +0.29(+3.36%)
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%)
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.