Oncternal Therapeutics, Inc. (ONCT) NASDAQ
0.53
-0.1674(-24.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 30, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 27, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 26, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 24, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 23, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 20, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 19, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 18, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 17, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 16, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 13, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 12, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 11, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 10, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 09, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 06, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 05, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 04, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 03, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| December 02, 2024 | 0.7 | 0.53 | 0.53 | 0.7 | 0.53 | 702,150 |
| November 29, 2024 | 0.72 | 0.69 | 0.69 | 0.74 | 0.66 | 219,700 |
| November 27, 2024 | 0.75 | 0.75 | 0.75 | 0.8 | 0.73 | 161,800 |
| November 26, 2024 | 0.72 | 0.75 | 0.75 | 0.8 | 0.71 | 769,136 |
| November 25, 2024 | 0.83 | 0.71 | 0.71 | 0.84 | 0.62 | 797,700 |
| November 22, 2024 | 1.11 | 1.14 | 1.14 | 1.16 | 1.1 | 22,020 |
| November 21, 2024 | 1.14 | 1.16 | 1.16 | 1.2 | 1.11 | 19,700 |
| November 20, 2024 | 1.1 | 1.14 | 1.14 | 1.14 | 1.06 | 26,303 |
| November 19, 2024 | 1.07 | 1.08 | 1.08 | 1.08 | 1.03 | 51,871 |
| November 18, 2024 | 1.13 | 1.07 | 1.07 | 1.13 | 1.07 | 21,329 |
| November 15, 2024 | 1.14 | 1.14 | 1.14 | 1.22 | 1.07 | 61,800 |
| November 14, 2024 | 1.18 | 1.11 | 1.11 | 1.2 | 1.11 | 40,907 |
| November 13, 2024 | 1.21 | 1.14 | 1.14 | 1.3 | 1.03 | 239,010 |
| November 12, 2024 | 1.27 | 1.21 | 1.21 | 1.27 | 1.17 | 106,731 |
| November 11, 2024 | 1.33 | 1.29 | 1.29 | 1.33 | 1.23 | 84,100 |
| November 08, 2024 | 1.35 | 1.27 | 1.27 | 1.46 | 1.25 | 122,939 |
| November 07, 2024 | 1.71 | 1.37 | 1.37 | 1.71 | 1.26 | 289,032 |
| November 06, 2024 | 1.62 | 1.72 | 1.72 | 1.74 | 1.55 | 71,100 |
| November 05, 2024 | 1.51 | 1.62 | 1.62 | 1.68 | 1.5 | 136,919 |
| November 04, 2024 | 1.51 | 1.48 | 1.48 | 1.53 | 1.44 | 33,900 |
| November 01, 2024 | 1.45 | 1.5 | 1.5 | 1.64 | 1.43 | 72,900 |
| October 31, 2024 | 1.5 | 1.46 | 1.46 | 1.56 | 1.41 | 110,200 |
| October 30, 2024 | 1.53 | 1.5 | 1.5 | 1.6 | 1.48 | 45,514 |
| October 29, 2024 | 1.44 | 1.53 | 1.53 | 1.77 | 1.43 | 187,856 |
| October 28, 2024 | 1.49 | 1.44 | 1.44 | 1.53 | 1.38 | 53,308 |
| October 25, 2024 | 1.48 | 1.49 | 1.49 | 1.54 | 1.47 | 18,306 |
| October 24, 2024 | 1.71 | 1.49 | 1.49 | 1.71 | 1.47 | 125,828 |
| October 23, 2024 | 1.73 | 1.72 | 1.72 | 1.8 | 1.59 | 85,821 |
| October 22, 2024 | 1.97 | 1.7 | 1.7 | 2.01 | 1.65 | 247,440 |
| October 21, 2024 | 1.54 | 2.09 | 2.09 | 2.37 | 1.49 | 1.02M |
| October 18, 2024 | 1.42 | 1.44 | 1.44 | 1.45 | 1.37 | 49,510 |
| October 17, 2024 | 1.43 | 1.35 | 1.35 | 1.51 | 1.26 | 56,236 |
| October 16, 2024 | 1.22 | 1.43 | 1.43 | 1.58 | 1.21 | 264,605 |
| October 15, 2024 | 1.07 | 1.21 | 1.21 | 1.3 | 1.07 | 168,909 |
| October 14, 2024 | 1.12 | 1.05 | 1.05 | 1.14 | 1.05 | 47,110 |
| October 11, 2024 | 1.13 | 1.12 | 1.12 | 1.16 | 1.08 | 50,400 |
| October 10, 2024 | 1.2 | 1.13 | 1.13 | 1.21 | 1.12 | 43,393 |
| October 09, 2024 | 1.21 | 1.21 | 1.21 | 1.22 | 1.17 | 16,700 |
| October 08, 2024 | 1.25 | 1.25 | 1.25 | 1.27 | 1.2 | 25,644 |
| October 07, 2024 | 1.23 | 1.26 | 1.26 | 1.36 | 1.2 | 44,800 |
