Oncternal Therapeutics, Inc. (ONCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.00 | 8.68 | 8.00 | 8.68 | 8.68 | 9,789 |
| 01 May 2024 | 8.11 | 8.38 | 8.03 | 8.25 | 8.25 | 4,500 |
| 30 Apr 2024 | 8.27 | 8.50 | 8.15 | 8.31 | 8.31 | 2,600 |
| 29 Apr 2024 | 8.40 | 8.96 | 8.40 | 8.48 | 8.48 | 2,700 |
| 26 Apr 2024 | 8.00 | 8.29 | 8.00 | 8.29 | 8.29 | 1,400 |
| 25 Apr 2024 | 8.83 | 8.99 | 8.20 | 8.25 | 8.25 | 6,900 |
| 24 Apr 2024 | 8.78 | 8.80 | 8.52 | 8.55 | 8.55 | 1,600 |
| 23 Apr 2024 | 8.53 | 9.00 | 8.53 | 8.77 | 8.77 | 1,000 |
| 22 Apr 2024 | 8.94 | 9.08 | 8.45 | 8.55 | 8.55 | 1,700 |
| 19 Apr 2024 | 8.60 | 9.02 | 8.60 | 8.86 | 8.86 | 4,500 |
| 18 Apr 2024 | 8.88 | 8.88 | 8.13 | 8.60 | 8.60 | 2,800 |
| 17 Apr 2024 | 8.80 | 9.14 | 8.62 | 8.95 | 8.95 | 4,000 |
| 16 Apr 2024 | 8.72 | 9.29 | 8.69 | 8.69 | 8.69 | 2,300 |
| 15 Apr 2024 | 9.35 | 9.36 | 8.69 | 8.80 | 8.80 | 9,200 |
| 12 Apr 2024 | 8.98 | 9.48 | 8.88 | 9.40 | 9.40 | 5,200 |
| 11 Apr 2024 | 9.00 | 9.28 | 8.75 | 8.94 | 8.94 | 15,600 |
| 10 Apr 2024 | 8.70 | 9.25 | 8.64 | 8.70 | 8.70 | 14,500 |
| 09 Apr 2024 | 8.86 | 9.00 | 8.18 | 8.62 | 8.62 | 21,700 |
| 08 Apr 2024 | 8.76 | 9.00 | 8.65 | 9.00 | 9.00 | 5,600 |
| 05 Apr 2024 | 8.81 | 8.81 | 8.32 | 8.65 | 8.65 | 9,300 |
| 04 Apr 2024 | 9.26 | 9.26 | 8.49 | 8.80 | 8.80 | 9,800 |
| 03 Apr 2024 | 9.26 | 9.27 | 8.96 | 9.00 | 9.00 | 1,900 |
| 02 Apr 2024 | 9.55 | 9.85 | 9.27 | 9.27 | 9.27 | 4,800 |
| 01 Apr 2024 | 9.12 | 9.82 | 8.99 | 9.30 | 9.30 | 5,700 |
| 28 Mar 2024 | 8.04 | 9.25 | 8.00 | 9.00 | 9.00 | 14,500 |
| 27 Mar 2024 | 8.08 | 8.28 | 8.08 | 8.20 | 8.20 | 2,700 |
| 26 Mar 2024 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | 1,200 |
| 25 Mar 2024 | 8.24 | 8.50 | 8.16 | 8.21 | 8.21 | 4,300 |
| 22 Mar 2024 | 8.15 | 8.48 | 8.09 | 8.22 | 8.22 | 3,800 |
| 21 Mar 2024 | 7.81 | 8.30 | 7.81 | 7.96 | 7.96 | 6,300 |
| 20 Mar 2024 | 7.85 | 8.50 | 7.85 | 8.35 | 8.35 | 6,600 |
| 19 Mar 2024 | 7.80 | 7.90 | 7.80 | 7.88 | 7.88 | 1,600 |
| 18 Mar 2024 | 7.82 | 8.31 | 7.80 | 7.80 | 7.80 | 18,300 |
| 15 Mar 2024 | 7.48 | 8.10 | 7.48 | 8.02 | 8.02 | 5,700 |
| 14 Mar 2024 | 9.18 | 9.18 | 7.74 | 7.82 | 7.82 | 23,900 |
| 13 Mar 2024 | 9.02 | 9.35 | 9.02 | 9.05 | 9.05 | 2,500 |
| 12 Mar 2024 | 9.65 | 9.65 | 9.00 | 9.00 | 9.00 | 5,500 |
| 11 Mar 2024 | 9.80 | 9.96 | 9.80 | 9.80 | 9.80 | 2,300 |
| 08 Mar 2024 | 9.23 | 9.59 | 9.23 | 9.59 | 9.59 | 6,300 |
| 07 Mar 2024 | 9.51 | 9.61 | 9.24 | 9.25 | 9.25 | 11,900 |
| 06 Mar 2024 | 9.95 | 10.00 | 9.45 | 9.55 | 9.55 | 13,700 |
| 05 Mar 2024 | 10.09 | 10.27 | 9.25 | 9.50 | 9.50 | 13,400 |
| 04 Mar 2024 | 10.00 | 10.60 | 10.00 | 10.15 | 10.15 | 10,900 |
| 01 Mar 2024 | 9.30 | 10.61 | 9.30 | 10.03 | 10.03 | 43,900 |
| 29 Feb 2024 | 9.35 | 9.66 | 9.30 | 9.30 | 9.30 | 5,600 |
| 28 Feb 2024 | 9.85 | 9.85 | 9.22 | 9.46 | 9.46 | 2,600 |
| 27 Feb 2024 | 9.43 | 9.66 | 9.27 | 9.66 | 9.66 | 2,200 |
| 26 Feb 2024 | 9.00 | 9.68 | 9.00 | 9.26 | 9.26 | 9,400 |
| 23 Feb 2024 | 9.24 | 9.24 | 9.03 | 9.04 | 9.04 | 3,300 |
| 22 Feb 2024 | 9.11 | 9.40 | 8.77 | 9.20 | 9.20 | 14,300 |
| 21 Feb 2024 | 8.99 | 9.10 | 8.99 | 9.07 | 9.07 | 2,500 |
| 20 Feb 2024 | 8.46 | 8.77 | 8.45 | 8.60 | 8.60 | 9,300 |
| 16 Feb 2024 | 8.99 | 8.99 | 8.37 | 8.42 | 8.42 | 13,300 |
| 15 Feb 2024 | 9.16 | 9.21 | 8.99 | 8.99 | 8.99 | 4,300 |
| 14 Feb 2024 | 9.00 | 9.29 | 8.99 | 9.18 | 9.18 | 8,100 |
| 13 Feb 2024 | 9.38 | 9.68 | 9.15 | 9.15 | 9.15 | 13,300 |
| 12 Feb 2024 | 9.50 | 9.89 | 9.46 | 9.70 | 9.70 | 14,700 |
| 09 Feb 2024 | 9.42 | 9.90 | 9.42 | 9.88 | 9.88 | 6,500 |
| 08 Feb 2024 | 9.56 | 9.56 | 9.55 | 9.55 | 9.55 | 1,900 |
| 07 Feb 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1,800 |
| 06 Feb 2024 | 9.46 | 9.90 | 9.46 | 9.86 | 9.86 | 13,000 |
| 05 Feb 2024 | 9.76 | 9.99 | 9.45 | 9.45 | 9.45 | 6,900 |
| 02 Feb 2024 | 9.71 | 10.40 | 9.63 | 9.75 | 9.75 | 14,200 |
| 01 Feb 2024 | 9.51 | 10.08 | 9.45 | 9.46 | 9.46 | 19,000 |
| 31 Jan 2024 | 9.57 | 9.84 | 9.40 | 9.77 | 9.77 | 5,300 |
| 30 Jan 2024 | 10.00 | 10.00 | 9.44 | 9.44 | 9.44 | 6,100 |
| 29 Jan 2024 | 9.35 | 10.12 | 9.28 | 9.98 | 9.98 | 19,400 |
| 26 Jan 2024 | 8.52 | 9.40 | 8.50 | 9.02 | 9.02 | 14,400 |
| 25 Jan 2024 | 9.00 | 9.39 | 8.78 | 8.97 | 8.97 | 16,300 |
| 24 Jan 2024 | 6.81 | 9.59 | 6.69 | 8.93 | 8.93 | 51,700 |
| 23 Jan 2024 | 7.15 | 7.34 | 6.80 | 6.90 | 6.90 | 10,400 |
| 22 Jan 2024 | 7.03 | 7.79 | 6.68 | 7.17 | 7.17 | 13,100 |
| 19 Jan 2024 | 7.79 | 7.81 | 7.29 | 7.29 | 7.29 | 18,300 |
| 18 Jan 2024 | 7.67 | 8.19 | 7.60 | 7.80 | 7.80 | 28,400 |
| 17 Jan 2024 | 8.30 | 8.30 | 7.60 | 7.62 | 7.62 | 15,600 |
| 16 Jan 2024 | 8.76 | 9.49 | 8.37 | 8.37 | 8.37 | 16,700 |
| 12 Jan 2024 | 7.64 | 9.06 | 7.45 | 8.59 | 8.59 | 25,800 |
| 11 Jan 2024 | 7.01 | 7.40 | 7.01 | 7.38 | 7.38 | 12,600 |
| 10 Jan 2024 | 7.07 | 7.21 | 6.82 | 7.18 | 7.18 | 16,500 |
| 09 Jan 2024 | 7.20 | 7.45 | 6.58 | 7.10 | 7.10 | 26,300 |
| 08 Jan 2024 | 7.19 | 7.47 | 5.57 | 7.20 | 7.20 | 57,400 |
| 08 Jan 2024 | 1:20 Stock split | |||||
| 05 Jan 2024 | 8.00 | 8.00 | 6.80 | 6.80 | 6.80 | 32,805 |
| 04 Jan 2024 | 9.60 | 10.40 | 7.00 | 7.40 | 7.40 | 57,995 |
| 03 Jan 2024 | 9.60 | 10.60 | 9.60 | 10.00 | 10.00 | 9,845 |
| 02 Jan 2024 | 10.80 | 11.40 | 10.00 | 11.00 | 11.00 | 7,955 |
| 29 Dec 2023 | 9.80 | 11.00 | 9.80 | 10.80 | 10.80 | 18,390 |
| 28 Dec 2023 | 11.20 | 11.20 | 9.40 | 9.80 | 9.80 | 49,395 |
| 27 Dec 2023 | 11.60 | 12.40 | 10.60 | 11.20 | 11.20 | 26,530 |
| 26 Dec 2023 | 10.00 | 12.00 | 9.00 | 11.80 | 11.80 | 50,125 |
| 22 Dec 2023 | 12.60 | 13.20 | 10.80 | 12.00 | 12.00 | 21,970 |
| 21 Dec 2023 | 9.60 | 12.80 | 9.60 | 12.80 | 12.80 | 35,265 |
| 20 Dec 2023 | 8.80 | 9.80 | 8.60 | 9.60 | 9.60 | 15,970 |
| 19 Dec 2023 | 8.40 | 9.20 | 7.60 | 9.20 | 9.20 | 13,420 |
| 18 Dec 2023 | 7.80 | 8.40 | 7.60 | 8.40 | 8.40 | 17,545 |
| 15 Dec 2023 | 7.40 | 7.60 | 7.20 | 7.60 | 7.60 | 5,600 |
| 14 Dec 2023 | 7.80 | 7.80 | 6.80 | 7.40 | 7.40 | 16,860 |
| 13 Dec 2023 | 7.40 | 7.80 | 7.20 | 7.80 | 7.80 | 6,035 |
| 12 Dec 2023 | 8.60 | 9.20 | 7.20 | 7.60 | 7.60 | 28,530 |
| 11 Dec 2023 | 9.00 | 11.60 | 8.00 | 8.20 | 8.20 | 97,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.