Quantcast
ONTX

Onconova Therapeutics, Inc. Common Stock Historical Stock Prices

$2.96
*  
0.17
5.43%
Get ONTX Alerts
*Delayed - data as of Dec. 17, 2018 9:36 ET  -  Find a broker to begin trading ONTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ONTX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36 3.01 3.01 2.96 2.96 2,128
12/14/2018 3.13 3.19 2.96 3.13 60,508
12/13/2018 3.41 3.48 3.18 3.19 28,107
12/12/2018 3.33 3.5433 3.33 3.41 26,587
12/11/2018 3.6 3.64 3.3 3.31 49,458
12/10/2018 3.65 3.74 3.3105 3.62 75,768
12/07/2018 3.73 3.96 3.36 3.68 249,159
12/06/2018 3.9 3.9645 3.6209 3.68 48,287
12/04/2018 4.08 4.1 3.86 3.93 70,397
12/03/2018 4.46 4.5 3.58 4.13 140,210
11/30/2018 4 4.37 4 4.34 93,688
11/29/2018 4.15 4.16 3.92 3.96 58,460
11/28/2018 4.01 4.21 3.7688 4.21 83,448
11/27/2018 3.78 4.085 3.6281 3.95 63,592
11/26/2018 3.99 4 3.7794 3.86 29,130
11/23/2018 3.57 3.95 3.57 3.95 18,884
11/21/2018 3.95 4.0712 3.27 3.51 211,105
11/20/2018 4 4 3.76 3.93 34,540
11/19/2018 4.31 4.31 3.9066 4.05 27,801
11/16/2018 4.25 4.52 4.03 4.38 76,596
11/15/2018 3.65 4.34 3.5275 4.25 81,099
11/14/2018 4.2 4.5 3.6 3.7 179,973
11/13/2018 5.63 5.63 4.1599 4.18 230,568
11/12/2018 5.68 5.68 5.1 5.11 56,535
11/09/2018 5.77 5.89 5.56 5.74 26,214
11/08/2018 5.75 5.9652 5.75 5.78 29,643
11/07/2018 5.72 5.8827 5.5377 5.8 100,107
11/06/2018 5.76 6.05 5.52 5.55 72,721
11/05/2018 5.61 5.9895 5.58 5.82 50,190
11/02/2018 5.75 5.999 5.5 5.6 60,373
11/01/2018 5.25 5.9 5.21 5.71 73,974
10/31/2018 5.05 5.43 5.006 5.26 84,141
10/30/2018 5.11 5.1977 5.03 5.06 30,936
10/29/2018 5.33 5.3889 5 5.16 45,472
10/26/2018 5.25 5.46 5.2 5.31 53,326
10/25/2018 5.36 5.7 5.15 5.36 155,937
10/24/2018 5.58 5.7196 5.3 5.36 112,563
10/23/2018 5.43 5.7015 5.43 5.65 62,366
10/22/2018 5.91 5.9218 5.38 5.59 136,747
10/19/2018 5.91 6 5.75 5.95 110,897
10/18/2018 6.1 6.25 5.84 5.85 75,654
10/17/2018 6.27 6.51 5.6 6.05 270,194
10/16/2018 5.98 6.89 5.89 6.29 298,125
10/15/2018 5.88 6.2477 5.6937 5.96 54,547
10/12/2018 6.06 6.27 5.85 5.93 28,567
10/11/2018 5.78 6.306 5.5124 6 80,494
10/10/2018 5.83 6.65 5.82 5.84 111,841
10/09/2018 5.8 6.17 5.8 5.86 89,023
10/08/2018 5.98 6.06 5.7 5.82 69,340
10/05/2018 6.21 6.489 5.87 6.07 98,716
10/04/2018 6.54 6.7 6.15 6.17 125,197
10/03/2018 6.74 6.75 6.44 6.615 97,396
10/02/2018 6.88 6.9 6.6 6.73 119,661
10/01/2018 7.3 7.3 6.71 6.91 209,575
09/28/2018 6.9 7.4 6.55 7.34 293,227
09/27/2018 7.88 7.9957 6.62 6.82 381,717
09/26/2018 8.11 11.17 6.92 7.73 2,584,269
09/25/2018 7.1996 8.0996 6.5997 7.9676 331,463
09/24/2018 7.7996 7.9496 7.4996 7.9496 77,228
09/21/2018 7.7996 7.7996 7.3496 7.3496 145,040
09/20/2018 7.2971 7.7756 7.1996 7.5566 45,527
09/19/2018 7.4996 7.5071 6.5997 7.0586 96,284
09/18/2018 7.4996 8.4011 7.2746 7.4996 97,068
09/17/2018 8.0981 8.0996 7.0571 7.3196 125,295
09/14/2018 7.4996 8.3996 7.3496 7.9796 277,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio