U.S. markets closed

Oncternal Therapeutics, Inc. (ONCT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.56+0.11 (+2.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20215.415.805.415.565.56964,200
May 06, 20215.836.005.205.455.452,462,100
May 05, 20216.136.285.875.995.99916,200
May 04, 20216.206.285.926.136.131,163,100
May 03, 20216.366.426.086.156.15837,700
Apr 30, 20216.356.596.126.296.291,047,200
Apr 29, 20216.666.746.316.466.46766,100
Apr 28, 20216.406.896.276.606.601,217,700
Apr 27, 20216.666.686.366.406.401,054,600
Apr 26, 20216.356.886.206.596.591,171,800
Apr 23, 20216.286.416.156.356.35764,200
Apr 22, 20216.706.706.056.246.241,699,000
Apr 21, 20215.856.775.836.646.641,910,900
Apr 20, 20216.176.265.685.755.751,361,000
Apr 19, 20216.336.456.106.156.15695,800
Apr 16, 20216.206.556.156.486.481,144,300
Apr 15, 20216.306.476.016.136.13970,300
Apr 14, 20216.636.856.216.266.261,085,600
Apr 13, 20216.806.806.086.436.432,994,800
Apr 12, 20217.337.686.666.766.763,160,600
Apr 09, 20217.919.087.818.268.262,804,100
Apr 08, 20219.469.538.869.349.341,752,400
Apr 07, 20219.1010.568.569.399.399,959,000
Apr 06, 20218.168.948.118.668.66856,800
Apr 05, 20218.428.487.928.258.25957,200
Apr 01, 20218.458.688.248.368.36808,300
Mar 31, 20218.158.558.108.328.323,032,300
Mar 30, 20217.718.187.438.088.081,122,100
Mar 29, 20217.757.917.347.587.58816,800
Mar 26, 20217.897.957.327.807.80783,700
Mar 25, 20217.188.087.087.897.891,644,100
Mar 24, 20218.528.647.317.327.321,558,100
Mar 23, 20219.009.158.258.418.411,094,300
Mar 22, 20218.899.458.709.049.04924,900
Mar 19, 20218.639.008.289.009.001,995,500
Mar 18, 20218.809.368.208.368.361,309,800
Mar 17, 20218.119.458.048.988.982,344,300
Mar 16, 20218.658.908.048.358.351,418,900
Mar 15, 20217.838.957.718.628.622,262,700
Mar 12, 20216.807.896.497.577.573,150,100
Mar 11, 20216.076.986.056.376.372,061,300
Mar 10, 20215.675.865.455.775.77685,600
Mar 09, 20215.535.905.485.605.60861,100
Mar 08, 20215.435.865.315.405.40797,400
Mar 05, 20215.295.544.595.415.411,810,900
Mar 04, 20215.896.015.005.195.192,770,800
Mar 03, 20216.426.495.805.935.931,789,100
Mar 02, 20216.996.996.386.396.391,382,000
Mar 01, 20216.927.186.796.996.99599,700
Feb 26, 20216.806.986.276.536.531,023,800
Feb 25, 20217.407.416.706.776.771,011,500
Feb 24, 20217.207.567.057.287.28795,900
Feb 23, 20216.937.406.367.017.011,818,600
Feb 22, 20217.507.847.117.207.20914,000
Feb 19, 20217.767.837.417.487.48935,000
Feb 18, 20218.078.087.477.537.531,167,200
Feb 17, 20218.288.657.618.318.312,032,800
Feb 16, 20217.888.337.758.268.261,574,900
Feb 12, 20217.057.846.927.547.541,584,000
Feb 11, 20217.107.436.807.057.051,329,300
Feb 10, 20216.907.196.516.926.921,525,900
Feb 09, 20217.027.106.666.796.791,015,900
Feb 08, 20216.807.146.656.996.991,268,400
Feb 05, 20216.616.846.406.716.71809,100
Feb 04, 20216.856.946.506.536.53899,500
Feb 03, 20216.756.906.246.866.861,783,400
Feb 02, 20216.416.886.106.706.702,172,500
Feb 01, 20215.656.565.556.566.563,049,200
Jan 29, 20215.405.745.235.415.411,589,100
Jan 28, 20215.415.655.165.405.401,160,100
Jan 27, 20215.525.755.305.335.331,912,800
Jan 26, 20215.646.235.475.805.802,507,800
Jan 25, 20215.545.565.065.475.471,601,300
Jan 22, 20215.605.655.415.505.501,271,800
Jan 21, 20215.725.755.425.535.53892,900
Jan 20, 20215.775.895.505.585.581,408,200
Jan 19, 20215.605.995.365.795.791,994,000
Jan 15, 20215.595.945.285.465.461,839,500
Jan 14, 20215.205.765.185.685.683,964,000
Jan 13, 20215.015.164.835.095.091,539,500
Jan 12, 20215.115.204.825.045.041,218,000
Jan 11, 20214.715.314.615.045.043,204,100
Jan 08, 20214.864.954.604.714.711,444,400
Jan 07, 20214.644.894.624.744.741,898,500
Jan 06, 20214.804.854.504.594.591,931,000
Jan 05, 20214.824.934.734.854.85888,300
Jan 04, 20215.035.084.704.984.981,609,800
Dec 31, 20204.865.104.764.904.901,590,200
Dec 30, 20204.904.944.654.814.811,209,300
Dec 29, 20204.955.044.464.804.801,965,200
Dec 28, 20204.705.194.654.954.953,177,900
Dec 24, 20204.614.764.414.564.56798,100
Dec 23, 20204.574.834.544.644.641,223,000
Dec 22, 20204.714.764.324.524.522,084,700
Dec 21, 20204.324.894.304.754.752,952,500
Dec 18, 20204.474.574.324.394.392,648,400
Dec 17, 20204.644.744.114.314.315,873,700
Dec 16, 20204.804.904.614.664.662,524,500
Dec 15, 20205.075.284.754.904.903,428,100
Dec 14, 20205.255.284.855.045.043,639,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...