Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.