Onconova Therapeutics, Inc. - ONTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2024	0.64	0.66	0.66	0.67	0.62	17,481
April 29, 2024	0.61	0.64	0.64	0.66	0.61	24,839
April 26, 2024	0.66	0.62	0.62	0.69	0.6	45,200
April 25, 2024	0.63	0.63	0.63	0.65	0.63	30,679
April 24, 2024	0.67	0.64	0.64	0.67	0.63	41,358
April 23, 2024	0.68	0.67	0.67	0.7	0.66	55,839
April 22, 2024	0.69	0.67	0.67	0.7	0.67	44,722
April 19, 2024	0.65	0.67	0.67	0.72	0.65	30,690
April 18, 2024	0.71	0.7	0.7	0.72	0.68	34,280
April 17, 2024	0.7	0.68	0.68	0.71	0.65	102,226
April 16, 2024	0.7	0.7	0.7	0.72	0.69	23,577
April 15, 2024	0.73	0.72	0.72	0.73	0.7	55,050
April 12, 2024	0.78	0.71	0.71	0.8	0.7	117,943
April 11, 2024	0.83	0.79	0.79	0.83	0.76	201,777
April 10, 2024	0.76	0.8	0.8	0.84	0.76	79,960
April 09, 2024	0.77	0.77	0.77	0.85	0.77	120,170
April 08, 2024	0.78	0.78	0.78	0.8	0.75	88,199
April 05, 2024	0.84	0.81	0.81	0.85	0.79	177,465
April 04, 2024	0.88	0.84	0.84	0.88	0.82	183,632
April 03, 2024	0.99	0.86	0.86	0.99	0.71	1.39M
April 02, 2024	1	1	1	1	0.77	1.28M
April 01, 2024	1.02	1	1	1.05	1	118,755
March 28, 2024	1	1.01	1.01	1.1	0.99	217,086
March 27, 2024	0.93	0.97	0.97	0.98	0.92	163,004
March 26, 2024	0.86	0.9	0.9	0.93	0.85	106,674
March 25, 2024	0.86	0.88	0.88	0.88	0.85	87,122
March 22, 2024	0.88	0.87	0.87	0.88	0.84	31,380
March 21, 2024	0.85	0.84	0.84	0.86	0.83	57,633
March 20, 2024	0.84	0.83	0.83	0.89	0.83	39,887
March 19, 2024	0.88	0.83	0.83	0.88	0.83	55,754
March 18, 2024	0.83	0.87	0.87	0.95	0.83	84,678
March 15, 2024	0.9	0.83	0.83	0.91	0.82	110,350
March 14, 2024	0.95	0.9	0.9	0.95	0.87	85,251
March 13, 2024	0.91	0.93	0.93	0.98	0.91	59,022
March 12, 2024	0.95	0.93	0.93	0.98	0.9	97,034
March 11, 2024	0.97	0.95	0.95	0.98	0.93	115,091
March 08, 2024	0.95	0.96	0.96	1.05	0.92	295,879
March 07, 2024	0.89	0.92	0.92	0.92	0.89	44,899
March 06, 2024	0.91	0.9	0.9	0.92	0.85	59,075
March 05, 2024	0.95	0.9	0.9	0.95	0.83	112,930
March 04, 2024	0.85	0.93	0.93	0.95	0.82	311,989
March 01, 2024	0.82	0.83	0.83	0.84	0.8	107,718
February 29, 2024	0.82	0.79	0.79	0.84	0.79	102,842
February 28, 2024	0.86	0.81	0.81	0.86	0.79	102,611
February 27, 2024	0.75	0.84	0.84	0.85	0.75	158,695
February 26, 2024	0.69	0.75	0.75	0.75	0.68	225,840
February 23, 2024	0.68	0.69	0.69	0.7	0.68	43,282
February 22, 2024	0.7	0.68	0.68	0.71	0.67	38,807
February 21, 2024	0.7	0.68	0.68	0.71	0.68	56,357
February 20, 2024	0.69	0.68	0.68	0.71	0.67	88,439
February 16, 2024	0.69	0.67	0.67	0.7	0.66	33,951
February 15, 2024	0.68	0.69	0.69	0.7	0.65	36,417
February 14, 2024	0.71	0.68	0.68	0.72	0.65	110,065
February 13, 2024	0.68	0.7	0.7	0.7	0.68	33,106
February 12, 2024	0.68	0.68	0.68	0.71	0.68	71,310
February 09, 2024	0.68	0.7	0.7	0.7	0.67	22,575
February 08, 2024	0.67	0.68	0.68	0.7	0.67	40,960
February 07, 2024	0.68	0.68	0.68	0.7	0.67	21,470
February 06, 2024	0.69	0.68	0.68	0.7	0.67	67,223
February 05, 2024	0.71	0.69	0.69	0.71	0.69	21,212

Onconova Therapeutics, Inc. (ONTX) NASDAQ