Canada markets close in 9 minutes

Oncternal Therapeutics, Inc. (ONCT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
8.74-0.22 (-2.40%)
As of 04:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.008.748.748.748.74317
May 01, 20248.118.388.038.258.254,500
Apr 30, 20248.278.508.158.318.312,600
Apr 29, 20248.408.968.408.488.482,700
Apr 26, 20248.008.298.008.298.291,400
Apr 25, 20248.838.998.208.258.256,900
Apr 24, 20248.788.808.528.558.551,600
Apr 23, 20248.539.008.538.778.771,000
Apr 22, 20248.949.088.458.558.551,700
Apr 19, 20248.609.028.608.868.864,500
Apr 18, 20248.888.888.138.608.602,800
Apr 17, 20248.809.148.628.958.954,000
Apr 16, 20248.729.298.698.698.692,300
Apr 15, 20249.359.368.698.808.809,200
Apr 12, 20248.989.488.889.409.405,200
Apr 11, 20249.009.288.758.948.9415,600
Apr 10, 20248.709.258.648.708.7014,500
Apr 09, 20248.869.008.188.628.6221,700
Apr 08, 20248.769.008.659.009.005,600
Apr 05, 20248.818.818.328.658.659,300
Apr 04, 20249.269.268.498.808.809,800
Apr 03, 20249.269.278.969.009.001,900
Apr 02, 20249.559.859.279.279.274,800
Apr 01, 20249.129.828.999.309.305,700
Mar 28, 20248.049.258.009.009.0014,500
Mar 27, 20248.088.288.088.208.202,700
Mar 26, 20248.258.258.058.058.051,200
Mar 25, 20248.248.508.168.218.214,300
Mar 22, 20248.158.488.098.228.223,800
Mar 21, 20247.818.307.817.967.966,300
Mar 20, 20247.858.507.858.358.356,600
Mar 19, 20247.807.907.807.887.881,600
Mar 18, 20247.828.317.807.807.8018,300
Mar 15, 20247.488.107.488.028.025,700
Mar 14, 20249.189.187.747.827.8223,900
Mar 13, 20249.029.359.029.059.052,500
Mar 12, 20249.659.659.009.009.005,500
Mar 11, 20249.809.969.809.809.802,300
Mar 08, 20249.239.599.239.599.596,300
Mar 07, 20249.519.619.249.259.2511,900
Mar 06, 20249.9510.009.459.559.5513,700
Mar 05, 202410.0910.279.259.509.5013,400
Mar 04, 202410.0010.6010.0010.1510.1510,900
Mar 01, 20249.3010.619.3010.0310.0343,900
Feb 29, 20249.359.669.309.309.305,600
Feb 28, 20249.859.859.229.469.462,600
Feb 27, 20249.439.669.279.669.662,200
Feb 26, 20249.009.689.009.269.269,400
Feb 23, 20249.249.249.039.049.043,300
Feb 22, 20249.119.408.779.209.2014,300
Feb 21, 20248.999.108.999.079.072,500
Feb 20, 20248.468.778.458.608.609,300
Feb 16, 20248.998.998.378.428.4213,300
Feb 15, 20249.169.218.998.998.994,300
Feb 14, 20249.009.298.999.189.188,100
Feb 13, 20249.389.689.159.159.1513,300
Feb 12, 20249.509.899.469.709.7014,700
Feb 09, 20249.429.909.429.889.886,500
Feb 08, 20249.569.569.559.559.551,900
Feb 07, 20249.509.609.509.609.601,800
Feb 06, 20249.469.909.469.869.8613,000
Feb 05, 20249.769.999.459.459.456,900
Feb 02, 20249.7110.409.639.759.7514,200
Feb 01, 20249.5110.089.459.469.4619,000
Jan 31, 20249.579.849.409.779.775,300
Jan 30, 202410.0010.009.449.449.446,100
Jan 29, 20249.3510.129.289.989.9819,400
Jan 26, 20248.529.408.509.029.0214,400
Jan 25, 20249.009.398.788.978.9716,300
Jan 24, 20246.819.596.698.938.9351,700
Jan 23, 20247.157.346.806.906.9010,400
Jan 22, 20247.037.796.687.177.1713,100
Jan 19, 20247.797.817.297.297.2918,300
Jan 18, 20247.678.197.607.807.8028,400
Jan 17, 20248.308.307.607.627.6215,600
Jan 16, 20248.769.498.378.378.3716,700
Jan 12, 20247.649.067.458.598.5925,800
Jan 11, 20247.017.407.017.387.3812,600
Jan 10, 20247.077.216.827.187.1816,500
Jan 09, 20247.207.456.587.107.1026,300
Jan 08, 20247.197.475.577.207.2057,400
Jan 08, 20241:20 Stock Split
Jan 05, 20248.008.006.806.806.8032,805
Jan 04, 20249.6010.407.007.407.4057,995
Jan 03, 20249.6010.609.6010.0010.009,845
Jan 02, 202410.8011.4010.0011.0011.007,955
Dec 29, 20239.8011.009.8010.8010.8018,390
Dec 28, 202311.2011.209.409.809.8049,395
Dec 27, 202311.6012.4010.6011.2011.2026,530
Dec 26, 202310.0012.009.0011.8011.8050,125
Dec 22, 202312.6013.2010.8012.0012.0021,970
Dec 21, 20239.6012.809.6012.8012.8035,265
Dec 20, 20238.809.808.609.609.6015,970
Dec 19, 20238.409.207.609.209.2013,420
Dec 18, 20237.808.407.608.408.4017,545
Dec 15, 20237.407.607.207.607.605,600
Dec 14, 20237.807.806.807.407.4016,860
Dec 13, 20237.407.807.207.807.806,035
Dec 12, 20238.609.207.207.607.6028,530
Dec 11, 20239.0011.608.008.208.2097,475
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...