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 (%)
Apr 02, 2024 0.9953 0 -0.00(-0.47%)
Apr 01, 2024 1.020 1.049 1.000 1.000 118,579 -0.01(-0.99%)
Mar 28, 2024 1.000 1.100 0.9900 1.010 217,086 +0.04(+4.12%)
Mar 27, 2024 0.9300 0.9800 0.9200 0.9700 162,326 +0.07(+7.78%)
Mar 26, 2024 0.8600 0.9252 0.8501 0.9000 106,128 +0.02(+2.28%)
Mar 25, 2024 0.8600 0.8800 0.8500 0.8799 87,052 +0.01(+1.38%)
Mar 22, 2024 0.8790 0.8800 0.8401 0.8679 31,380 +0.03(+3.32%)
Mar 21, 2024 0.8500 0.8605 0.8300 0.8400 54,587 +0.01(+1.20%)
Mar 20, 2024 0.8400 0.8900 0.8250 0.8300 39,876 +0.01(+0.61%)
Mar 19, 2024 0.8800 0.8800 0.8250 0.8250 51,733 -0.05(-5.17%)
Mar 18, 2024 0.8324 0.9500 0.8324 0.8700 84,561 +0.04(+4.52%)
Mar 15, 2024 0.8995 0.9100 0.8241 0.8324 110,350 -0.07(-7.78%)
Mar 14, 2024 0.9500 0.9500 0.8700 0.9026 85,131 -0.03(-2.96%)
Mar 13, 2024 0.9147 0.9799 0.9100 0.9301 58,592 +0.01(+0.55%)
Mar 12, 2024 0.9520 0.9799 0.9003 0.9250 96,969 -0.03(-2.75%)
Mar 11, 2024 0.9700 0.9801 0.9301 0.9512 115,042 -0.00(-0.45%)
Mar 08, 2024 0.9500 1.050 0.9223 0.9555 295,879 +0.04(+3.87%)
Mar 07, 2024 0.8900 0.9200 0.8865 0.9199 44,882 +0.02(+2.21%)
Mar 06, 2024 0.9100 0.9200 0.8536 0.9000 58,944 +0.00(+0.12%)
Mar 05, 2024 0.9489 0.9500 0.8330 0.8989 112,776 -0.03(-3.34%)
Mar 04, 2024 0.8500 0.9490 0.8200 0.9300 307,002 +0.10(+12.06%)
Mar 01, 2024 0.8200 0.8396 0.8000 0.8299 107,718 +0.04(+5.18%)
Feb 29, 2024 0.8200 0.8400 0.7880 0.7890 102,779 -0.02(-2.72%)
Feb 28, 2024 0.8600 0.8630 0.7850 0.8111 99,488 -0.03(-3.58%)
Feb 27, 2024 0.7500 0.8500 0.7500 0.8412 157,244 +0.09(+12.19%)
Feb 26, 2024 0.6900 0.7500 0.6801 0.7498 224,997 +0.06(+8.67%)
Feb 23, 2024 0.6766 0.7000 0.6766 0.6900 43,282 +0.01(+2.12%)
Feb 22, 2024 0.7000 0.7099 0.6711 0.6757 38,482 -0.00(-0.63%)
Feb 21, 2024 0.7000 0.7059 0.6800 0.6800 54,441 -0.00(-0.15%)
Feb 20, 2024 0.6940 0.7149 0.6711 0.6810 88,439 +0.01(+1.64%)
Feb 16, 2024 0.6900 0.6950 0.6600 0.6700 33,951 -0.02(-3.04%)
Feb 15, 2024 0.6793 0.6971 0.6500 0.6910 36,337 +0.01(+1.32%)
Feb 14, 2024 0.7100 0.7200 0.6500 0.6820 109,730 -0.01(-1.87%)
Feb 13, 2024 0.6820 0.6999 0.6760 0.6950 33,063 +0.01(+1.91%)
Feb 12, 2024 0.6750 0.7100 0.6750 0.6820 71,274 -0.01(-1.87%)
Feb 09, 2024 0.6800 0.6980 0.6702 0.6950 22,575 +0.01(+2.21%)
Feb 08, 2024 0.6700 0.6995 0.6700 0.6800 40,383 +0.00(+0.00%)
Feb 07, 2024 0.6777 0.7000 0.6725 0.6800 20,978 +0.00(+0.00%)
Feb 06, 2024 0.6900 0.7000 0.6740 0.6800 67,222 -0.01(-1.88%)
Feb 05, 2024 0.7100 0.7100 0.6900 0.6930 20,383 -0.02(-3.35%)
Feb 02, 2024 0.6900 0.7300 0.6900 0.7170 35,009 +0.00(+0.00%)
Feb 01, 2024 0.6900 0.7300 0.6815 0.7170 39,888 +0.04(+5.29%)
Jan 31, 2024 0.6925 0.7068 0.6810 0.6810 21,986 -0.01(-1.32%)
Jan 30, 2024 0.7000 0.7068 0.6800 0.6901 65,928 -0.01(-1.41%)
Jan 29, 2024 0.7000 0.7066 0.6800 0.7000 63,842 -0.01(-0.95%)
Jan 26, 2024 0.6700 0.7088 0.6700 0.7067 64,313 +0.03(+5.01%)
Jan 25, 2024 0.6700 0.7200 0.6700 0.6730 29,869 +0.00(+0.15%)
Jan 24, 2024 0.6700 0.7075 0.6700 0.6720 32,935 -0.02(-3.46%)
Jan 23, 2024 0.7000 0.7084 0.6700 0.6961 20,369 +0.01(+1.62%)
Jan 22, 2024 0.6835 0.7096 0.6700 0.6850 26,966 +0.01(+0.74%)
Jan 19, 2024 0.7000 0.7000 0.6700 0.6800 33,413 -0.01(-1.65%)
Jan 18, 2024 0.7000 0.7100 0.6900 0.6914 31,400 -0.01(-1.23%)
Jan 17, 2024 0.6805 0.7094 0.6700 0.7000 32,558 +0.02(+2.79%)
Jan 16, 2024 0.7200 0.7200 0.6800 0.6810 55,855 -0.03(-4.22%)
Jan 12, 2024 0.7100 0.7299 0.7050 0.7110 35,580 -0.00(-0.53%)
Jan 11, 2024 0.7300 0.7300 0.7000 0.7148 75,894 -0.01(-1.84%)
Jan 10, 2024 0.7201 0.7300 0.7201 0.7282 32,862 -0.00(-0.25%)
Jan 09, 2024 0.7400 0.7570 0.7217 0.7300 77,902 -0.02(-2.32%)
Jan 08, 2024 0.7566 0.7566 0.7308 0.7473 43,655 +0.01(+0.80%)
Jan 05, 2024 0.7499 0.7596 0.7130 0.7414 35,011 -0.01(-0.75%)
Jan 04, 2024 0.6800 0.7496 0.6800 0.7470 69,517 +0.03(+4.90%)
Jan 03, 2024 0.7600 0.7915 0.7023 0.7121 126,104 -0.08(-9.86%)
Jan 02, 2024 0.7300 0.7999 0.7301 0.7900 117,421 +0.04(+5.95%)
Dec 29, 2023 0.7300 0.7600 0.7270 0.7456 117,507 +0.00(+0.23%)
Dec 28, 2023 0.7200 0.7440 0.7200 0.7439 132,542 +0.03(+4.48%)
Dec 27, 2023 0.7000 0.7450 0.6900 0.7120 107,688 +0.01(+1.14%)
Dec 26, 2023 0.7100 0.7288 0.6900 0.7040 95,309 -0.02(-2.82%)
Dec 22, 2023 0.7369 0.7369 0.7050 0.7244 45,383 +0.02(+3.21%)
Dec 21, 2023 0.7494 0.7494 0.6821 0.7019 123,433 -0.04(-5.66%)
Dec 20, 2023 0.7196 0.7509 0.7100 0.7440 173,138 -0.01(-0.80%)
Dec 19, 2023 0.7694 0.7698 0.7217 0.7500 103,119 -0.00(-0.40%)
Dec 18, 2023 0.7770 0.7962 0.7200 0.7530 118,172 -0.01(-1.81%)
Dec 15, 2023 0.7300 0.7670 0.7300 0.7669 66,022 +0.02(+2.25%)
Dec 14, 2023 0.7700 0.7728 0.7311 0.7500 236,252 -0.04(-4.63%)
Dec 13, 2023 0.6900 0.7900 0.6000 0.7864 544,902 +0.08(+11.39%)
Dec 12, 2023 0.7000 0.7770 0.6952 0.7060 626,515 -0.08(-10.63%)
Dec 11, 2023 0.7184 0.8300 0.6700 0.7900 5,644,648 +0.16(+25.10%)
Dec 08, 2023 0.6300 0.6527 0.6300 0.6315 4,289,812 +0.00(+0.77%)
Dec 07, 2023 0.6200 0.6860 0.6200 0.6267 56,699 -0.02(-3.73%)
Dec 06, 2023 0.6899 0.6962 0.6400 0.6510 109,539 -0.05(-6.49%)
Dec 05, 2023 0.6600 0.6962 0.6600 0.6962 58,334 +0.01(+1.06%)
Dec 04, 2023 0.6970 0.6990 0.6721 0.6889 41,021 -0.01(-1.50%)
Dec 01, 2023 0.6900 0.6995 0.6880 0.6994 40,313 +0.01(+1.51%)
Nov 30, 2023 0.6620 0.6997 0.6620 0.6890 34,817 +0.02(+3.45%)
Nov 29, 2023 0.6800 0.7000 0.6600 0.6660 43,831 -0.02(-3.06%)
Nov 28, 2023 0.6700 0.7000 0.6505 0.6870 263,180 +0.02(+2.54%)
Nov 27, 2023 0.6500 0.6800 0.6500 0.6700 57,932 -0.00(-0.21%)
Nov 24, 2023 0.6257 0.6800 0.6257 0.6714 39,374 +0.02(+2.54%)
Nov 22, 2023 0.6560 0.6599 0.6404 0.6548 18,295 +0.01(+2.30%)
Nov 21, 2023 0.6400 0.6800 0.6238 0.6401 28,691 -0.02(-2.85%)
Nov 20, 2023 0.6600 0.6600 0.6200 0.6589 74,690 +0.00(+0.75%)
Nov 17, 2023 0.6200 0.6600 0.6169 0.6540 51,901 +0.02(+3.81%)
Nov 16, 2023 0.6100 0.6350 0.6100 0.6300 48,382 -0.00(-0.16%)
Nov 15, 2023 0.6700 0.6900 0.6300 0.6310 61,863 -0.03(-4.39%)
Nov 14, 2023 0.6800 0.6800 0.6484 0.6600 80,556 +0.01(+1.69%)
Nov 13, 2023 0.6720 0.6720 0.6368 0.6490 15,894 +0.01(+1.41%)
Nov 10, 2023 0.6533 0.6709 0.6400 0.6400 19,802 -0.01(-1.54%)
Nov 09, 2023 0.6690 0.6780 0.6500 0.6500 37,487 -0.01(-1.52%)
Nov 08, 2023 0.6400 0.6700 0.6401 0.6600 17,792 +0.01(+1.38%)
Nov 07, 2023 0.6300 0.6770 0.6300 0.6510 64,408 +0.01(+1.23%)
Nov 06, 2023 0.6700 0.6700 0.6272 0.6431 25,101 -0.01(-1.21%)
Nov 03, 2023 0.6551 0.6671 0.6272 0.6510 40,371 +0.00(+0.35%)
Nov 02, 2023 0.6200 0.6566 0.6151 0.6487 38,748 +0.01(+1.36%)
Nov 01, 2023 0.6300 0.6442 0.6016 0.6400 16,950 +0.00(+0.00%)
Oct 31, 2023 0.6000 0.6600 0.5900 0.6400 31,841 +0.01(+1.27%)
Oct 30, 2023 0.6200 0.6500 0.5701 0.6320 47,907 +0.01(+1.95%)
Oct 27, 2023 0.6301 0.6650 0.5510 0.6199 77,646 -0.03(-4.54%)
Oct 26, 2023 0.6600 0.6600 0.6201 0.6494 43,612 +0.00(+0.06%)
Oct 25, 2023 0.6400 0.6700 0.6304 0.6490 14,526 +0.01(+1.25%)
Oct 24, 2023 0.6424 0.6700 0.6236 0.6410 45,746 -0.02(-3.22%)
Oct 23, 2023 0.6016 0.6751 0.6016 0.6623 93,371 +0.04(+6.82%)
Oct 20, 2023 0.6430 0.6664 0.6016 0.6200 74,949 -0.05(-6.96%)
Oct 19, 2023 0.6500 0.6899 0.6366 0.6664 414,124 +0.02(+2.68%)
Oct 18, 2023 0.6700 0.6700 0.6240 0.6490 58,754 +0.01(+0.78%)
Oct 17, 2023 0.6300 0.6700 0.6200 0.6440 84,050 -0.02(-2.44%)
Oct 16, 2023 0.6605 0.6700 0.6400 0.6601 54,159 -0.01(-1.49%)
Oct 13, 2023 0.7000 0.7665 0.5509 0.6701 424,252 -0.00(-0.45%)
Oct 12, 2023 0.7800 0.8766 0.6586 0.6731 1,157,795 -0.02(-2.45%)
Oct 11, 2023 0.7260 0.7260 0.6900 0.6900 44,546 -0.01(-1.43%)
Oct 10, 2023 0.7000 0.7555 0.6902 0.7000 42,814 -0.00(-0.01%)
Oct 09, 2023 0.6900 0.7180 0.6820 0.7001 24,695 -0.01(-0.72%)
Oct 06, 2023 0.7100 0.7400 0.7000 0.7052 58,322 -0.00(-0.40%)
Oct 05, 2023 0.7000 0.7277 0.7000 0.7080 39,247 -0.01(-0.70%)
Oct 04, 2023 0.7550 0.7550 0.7010 0.7130 39,154 -0.01(-0.97%)
Oct 03, 2023 0.7300 0.7759 0.7200 0.7200 18,086 -0.02(-2.57%)
Oct 02, 2023 0.7890 0.7890 0.7150 0.7390 32,652 +0.03(+3.88%)
Sep 29, 2023 0.7300 0.7500 0.7100 0.7114 26,122 -0.01(-1.21%)
Sep 28, 2023 0.7300 0.7760 0.7101 0.7201 31,916 -0.01(-0.73%)
Sep 27, 2023 0.7106 0.7800 0.7101 0.7254 79,731 -0.00(-0.44%)
Sep 26, 2023 0.7106 0.7719 0.7106 0.7286 17,602 +0.01(+0.82%)
Sep 25, 2023 0.7600 0.7700 0.7227 0.7227 59,559 -0.06(-7.33%)
Sep 22, 2023 0.7600 0.7856 0.7572 0.7799 25,235 -0.01(-0.65%)
Sep 21, 2023 0.7625 0.7856 0.7625 0.7850 12,530 +0.02(+3.00%)
Sep 20, 2023 0.7700 0.7856 0.7600 0.7621 28,424 -0.03(-3.35%)
Sep 19, 2023 0.7900 0.7976 0.7750 0.7885 55,010 -0.02(-2.41%)
Sep 18, 2023 0.7856 0.8080 0.7800 0.8080 17,017 -0.00(-0.23%)
Sep 15, 2023 0.7700 0.8099 0.7700 0.8099 75,750 +0.03(+4.49%)
Sep 14, 2023 0.7800 0.7857 0.7750 0.7751 42,621 -0.00(-0.63%)
Sep 13, 2023 0.7888 0.7895 0.7800 0.7800 37,698 -0.01(-1.63%)
Sep 12, 2023 0.7800 0.8000 0.7800 0.7929 26,617 +0.01(+1.63%)
Sep 11, 2023 0.7900 0.8000 0.7800 0.7802 73,514 -0.00(-0.23%)
Sep 08, 2023 0.8000 0.8000 0.7800 0.7820 32,010 +0.00(+0.26%)
Sep 07, 2023 0.7800 0.7898 0.7800 0.7800 32,560 -0.00(-0.01%)
Sep 06, 2023 0.7800 0.7999 0.7800 0.7801 23,786 +0.00(+0.01%)
Sep 05, 2023 0.8000 0.8100 0.7800 0.7800 33,143 -0.02(-1.89%)
Sep 01, 2023 0.8180 0.8300 0.7800 0.7950 23,923 +0.01(+1.15%)
Aug 31, 2023 0.8025 0.8327 0.7800 0.7860 49,753 -0.03(-4.16%)
Aug 30, 2023 0.8465 0.8465 0.8201 0.8201 21,872 -0.03(-3.12%)
Aug 29, 2023 0.8590 0.8590 0.8065 0.8465 36,530 +0.02(+1.99%)
Aug 28, 2023 0.8400 0.8679 0.8023 0.8300 79,228 +0.00(+0.55%)
Aug 25, 2023 0.8500 0.8500 0.8001 0.8255 21,928 +0.00(+0.30%)
Aug 24, 2023 0.8100 0.8354 0.8000 0.8230 29,359 +0.01(+0.98%)
Aug 23, 2023 0.8100 0.8234 0.7725 0.8150 66,564 +0.02(+2.13%)
Aug 22, 2023 0.7710 0.8099 0.7710 0.7980 20,987 +0.02(+2.29%)
Aug 21, 2023 0.7750 0.8069 0.7700 0.7801 42,949 -0.01(-0.94%)
Aug 18, 2023 0.7800 0.8069 0.7800 0.7875 49,817 -0.01(-1.02%)
Aug 17, 2023 0.8600 0.8779 0.7719 0.7956 58,864 +0.01(+1.09%)
Aug 16, 2023 0.8700 0.8797 0.7870 0.7870 160,499 -0.09(-9.86%)
Aug 15, 2023 0.9200 0.9219 0.8560 0.8731 84,487 -0.05(-5.61%)
Aug 14, 2023 0.9600 0.9799 0.9219 0.9250 55,930 -0.04(-3.66%)
Aug 11, 2023 1.000 1.000 0.9544 0.9601 56,184 -0.06(-5.87%)
Aug 10, 2023 0.9800 1.030 0.9674 1.020 62,413 +0.04(+3.98%)
Aug 09, 2023 0.9800 0.9998 0.9700 0.9810 22,830 +0.00(+0.10%)
Aug 08, 2023 0.9823 1.010 0.9800 0.9800 36,917 +0.00(+0.00%)
Aug 07, 2023 1.000 1.040 0.9800 0.9800 87,601 -0.01(-1.01%)
Aug 04, 2023 1.010 1.030 0.9900 0.9900 40,893 -0.02(-1.98%)
Aug 03, 2023 1.020 1.040 1.010 1.010 68,155 -0.02(-1.94%)
Aug 02, 2023 1.020 1.060 1.020 1.030 26,868 -0.01(-0.96%)
Aug 01, 2023 1.060 1.060 1.030 1.040 33,308 +0.00(+0.00%)
Jul 31, 2023 1.040 1.070 1.010 1.040 43,663 +0.02(+1.97%)
Jul 28, 2023 0.9900 1.020 0.9700 1.020 73,830 +0.05(+5.16%)
Jul 27, 2023 0.9900 1.010 0.9610 0.9699 73,056 -0.04(-3.97%)
Jul 26, 2023 1.000 1.040 1.000 1.010 47,101 +0.00(+0.00%)
Jul 25, 2023 1.030 1.040 1.000 1.010 114,415 -0.01(-1.46%)
Jul 24, 2023 1.060 1.070 1.010 1.025 93,710 -0.03(-2.38%)
Jul 21, 2023 1.100 1.100 1.040 1.050 130,844 -0.05(-4.55%)
Jul 20, 2023 1.100 1.120 1.090 1.100 28,635 -0.01(-0.90%)
Jul 19, 2023 1.150 1.150 1.100 1.110 52,231 -0.01(-0.89%)
Jul 18, 2023 1.090 1.140 1.090 1.120 55,837 +0.01(+0.45%)
Jul 17, 2023 1.120 1.130 1.090 1.115 52,206 +0.00(+0.45%)
Jul 14, 2023 1.130 1.150 1.100 1.110 70,324 -0.04(-3.48%)
Jul 13, 2023 1.140 1.150 1.120 1.150 79,253 +0.02(+1.77%)
Jul 12, 2023 1.150 1.150 1.120 1.130 43,216 -0.02(-1.74%)
Jul 11, 2023 1.150 1.150 1.120 1.150 53,538 +0.03(+2.68%)
Jul 10, 2023 1.080 1.160 1.070 1.120 69,676 +0.02(+1.82%)
Jul 07, 2023 1.100 1.100 1.070 1.100 34,139 +0.03(+2.80%)
Jul 06, 2023 1.100 1.100 1.070 1.070 27,032 -0.05(-4.46%)
Jul 05, 2023 1.090 1.154 1.070 1.120 49,698 +0.03(+2.75%)
Jul 03, 2023 1.150 1.150 1.067 1.090 214,231 -0.09(-7.63%)
Jun 30, 2023 1.100 1.180 1.080 1.180 86,127 +0.08(+7.27%)
Jun 29, 2023 1.070 1.130 1.040 1.100 44,471 +0.03(+2.80%)
Jun 28, 2023 1.110 1.110 1.050 1.070 55,544 -0.04(-3.60%)
Jun 27, 2023 1.090 1.110 1.000 1.110 69,045 +0.07(+6.73%)
Jun 26, 2023 1.060 1.080 1.022 1.040 66,765 -0.03(-2.80%)
Jun 23, 2023 1.110 1.110 1.060 1.070 48,154 -0.04(-3.60%)
Jun 22, 2023 1.120 1.130 1.060 1.110 70,576 -0.01(-0.89%)
Jun 21, 2023 1.140 1.190 1.115 1.120 121,050 -0.05(-4.27%)
Jun 20, 2023 1.250 1.250 1.170 1.170 51,562 -0.05(-4.10%)
Jun 16, 2023 1.210 1.250 1.190 1.220 68,569 +0.01(+0.83%)
Jun 15, 2023 1.150 1.240 1.130 1.210 126,863 -0.21(-14.79%)
May 08, 2023 1.380 1.450 1.350 1.420 256,864 +0.02(+1.43%)
May 05, 2023 1.310 1.400 1.300 1.400 116,605 +0.10(+7.69%)
May 04, 2023 1.360 1.400 1.290 1.300 215,837 -0.09(-6.47%)
May 03, 2023 1.120 1.420 1.100 1.390 992,070 +0.32(+29.91%)
May 02, 2023 1.100 1.145 1.050 1.070 102,643 -0.06(-5.31%)
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.