BriQ Properties Real Estate Investment Company (ATH:BRIQ)
Greece · Delayed Price · Currency is EUR 2.920
-0.040 (-1.35%)
Aug 11, 2025, 5:12 PM EET
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2.95 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 22,778 |
| Aug 8, 2025 | 2.95 | 2.98 | 2.91 | 2.96 | 2.96 | - | 38,997 |
| Aug 7, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 21,406 |
| Aug 6, 2025 | 2.93 | 3.00 | 2.91 | 2.98 | 2.98 | 1.02% | 41,135 |
| Aug 5, 2025 | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | 0.68% | 27,024 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | - | 10,623 |
| Aug 1, 2025 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | 0.34% | 29,502 |
| Jul 31, 2025 | 3.01 | 3.01 | 2.91 | 2.92 | 2.92 | -2.34% | 37,150 |
| Jul 30, 2025 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | - | 30,418 |
| Jul 29, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | -0.33% | 29,749 |
| Jul 28, 2025 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 17,800 |
| Jul 25, 2025 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 0.33% | 14,017 |
| Jul 24, 2025 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 12,789 |
| Jul 23, 2025 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | -0.67% | 8,070 |
| Jul 22, 2025 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 32,938 |
| Jul 21, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 15,957 |
| Jul 18, 2025 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 1.36% | 19,172 |
| Jul 17, 2025 | 3.02 | 3.03 | 2.94 | 2.95 | 2.95 | -1.99% | 28,024 |
| Jul 16, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 87,314 |
| Jul 15, 2025 | 2.91 | 3.04 | 2.90 | 3.00 | 3.00 | 3.45% | 109,585 |
| Jul 14, 2025 | 2.87 | 2.97 | 2.82 | 2.90 | 2.90 | 0.69% | 57,802 |
| Jul 11, 2025 | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | 1.05% | 46,202 |
| Jul 10, 2025 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | 1.42% | 44,159 |
| Jul 9, 2025 | 2.70 | 2.81 | 2.70 | 2.81 | 2.81 | 3.69% | 56,215 |
| Jul 8, 2025 | 2.69 | 2.71 | 2.68 | 2.71 | 2.71 | 0.37% | 42,327 |
| Jul 7, 2025 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | - | 47,712 |
| Jul 4, 2025 | 2.69 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 20,581 |
| Jul 3, 2025 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | -1.11% | 154,771 |
| Jul 2, 2025 | 2.71 | 2.72 | 2.70 | 2.71 | 2.71 | 0.37% | 20,980 |
| Jul 1, 2025 | 2.69 | 2.72 | 2.69 | 2.70 | 2.70 | -0.37% | 22,806 |
| Jun 30, 2025 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -2.87% | 75,228 |
| Jun 27, 2025 | 2.73 | 2.80 | 2.72 | 2.79 | 2.79 | 1.82% | 49,214 |
| Jun 26, 2025 | 2.69 | 2.74 | 2.68 | 2.74 | 2.74 | 1.86% | 24,500 |
| Jun 25, 2025 | 2.67 | 2.70 | 2.64 | 2.69 | 2.69 | - | 16,960 |
| Jun 24, 2025 | 2.59 | 2.69 | 2.59 | 2.69 | 2.69 | 1.89% | 54,154 |
| Jun 23, 2025 | 2.65 | 2.65 | 2.61 | 2.64 | 2.64 | -1.49% | 10,749 |
| Jun 20, 2025 | 2.65 | 2.69 | 2.61 | 2.68 | 2.68 | 1.13% | 50,145 |
| Jun 19, 2025 | 2.57 | 2.67 | 2.57 | 2.65 | 2.65 | 2.32% | 44,604 |
| Jun 18, 2025 | 2.56 | 2.59 | 2.55 | 2.59 | 2.59 | 0.78% | 55,660 |
| Jun 17, 2025 | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | 0.39% | 69,455 |
| Jun 16, 2025 | 2.57 | 2.59 | 2.56 | 2.56 | 2.56 | -1.16% | 25,280 |
| Jun 13, 2025 | 2.60 | 2.61 | 2.57 | 2.59 | 2.59 | -0.77% | 11,353 |
| Jun 12, 2025 | 2.62 | 2.66 | 2.61 | 2.61 | 2.61 | -0.38% | 8,952 |
| Jun 11, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 1.95% | 28,675 |
| Jun 10, 2025 | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | -1.91% | 49,351 |
| Jun 6, 2025 | 2.67 | 2.67 | 2.59 | 2.62 | 2.62 | -0.76% | 41,510 |
| Jun 5, 2025 | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | - | 48,635 |
| Jun 4, 2025 | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -1.12% | 41,603 |
| Jun 3, 2025 | 2.70 | 2.71 | 2.66 | 2.67 | 2.67 | -0.37% | 27,104 |
| Jun 2, 2025 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -2.55% | 35,221 |