Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 280.00
-5.00 (-1.75%)
At close: Aug 8, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.75% | 100 |
| Aug 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2.15% | 2 |
| Aug 1, 2025 | 284.00 | 290.00 | 279.00 | 279.00 | 279.00 | -1.74% | 74 |
| Jul 31, 2025 | 280.05 | 283.95 | 280.00 | 283.95 | 283.95 | 1.05% | 41 |
| Jul 29, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.36% | 10 |
| Jul 28, 2025 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | -1.75% | 159 |
| Jul 25, 2025 | 283.00 | 285.00 | 279.05 | 285.00 | 285.00 | 2.13% | 410 |
| Jul 24, 2025 | 283.85 | 283.90 | 279.05 | 279.05 | 279.05 | 0.38% | 36 |
| Jul 22, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.16% | 6 |
| Jul 21, 2025 | 285.00 | 285.00 | 277.55 | 277.55 | 277.55 | -2.24% | 50 |
| Jul 18, 2025 | 277.25 | 283.90 | 277.25 | 283.90 | 283.90 | 2.40% | 260 |
| Jul 16, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 5 |
| Jul 15, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 213 |
| Jul 14, 2025 | 277.25 | 278.00 | 277.25 | 277.25 | 277.25 | -0.09% | 384 |
| Jul 11, 2025 | 277.25 | 277.50 | 277.25 | 277.50 | 277.50 | -2.61% | 100 |
| Jul 10, 2025 | 284.85 | 284.95 | 284.85 | 284.95 | 284.95 | 2.78% | 40 |
| Jul 9, 2025 | 284.90 | 284.90 | 277.25 | 277.25 | 277.25 | -2.72% | 31 |
| Jul 8, 2025 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 2.80% | 80 |
| Jul 4, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 100 |
| Jul 3, 2025 | 283.00 | 284.95 | 277.00 | 277.25 | 277.25 | -2.72% | 746 |
| Jul 2, 2025 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | -4.67% | 309 |
| Jul 1, 2025 | 280.00 | 298.95 | 280.00 | 298.95 | 298.95 | -0.35% | 1,055 |
| Jun 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7.14% | 1,514 |
| Jun 26, 2025 | 280.00 | 280.15 | 280.00 | 280.00 | 277.00 | - | 452 |
| Jun 25, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 277.00 | - | 46 |
| Jun 24, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 277.00 | 2.38% | 2,601 |
| Jun 19, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 270.57 | - | 2 |
| Jun 18, 2025 | 284.90 | 284.90 | 273.50 | 273.50 | 270.57 | 0.18% | 30 |
| Jun 17, 2025 | 272.15 | 275.05 | 272.15 | 273.00 | 270.08 | -2.15% | 919 |
| Jun 12, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 276.01 | -0.04% | 2,516 |
| Jun 11, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 276.11 | 0.04% | 2 |
| Jun 5, 2025 | 296.95 | 296.95 | 279.00 | 279.00 | 276.01 | - | 41 |
| Jun 3, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 276.01 | -0.36% | 110 |
| May 30, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 277.00 | - | 40 |
| May 28, 2025 | 284.95 | 284.95 | 280.00 | 280.00 | 277.00 | -0.02% | 26 |
| May 27, 2025 | 285.00 | 285.00 | 280.00 | 280.05 | 277.05 | -1.74% | 591 |
| May 26, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 281.95 | 1.79% | 6 |
| May 23, 2025 | 283.00 | 283.00 | 280.00 | 280.00 | 277.00 | -1.75% | 110 |
| May 22, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 281.95 | 1.06% | 4 |
| May 21, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 278.98 | -1.05% | 100 |
| May 20, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 281.95 | 1.06% | 130 |
| May 16, 2025 | 280.00 | 282.00 | 280.00 | 282.00 | 278.98 | 0.71% | 30 |
| May 15, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 277.00 | - | 109 |
| May 14, 2025 | 280.50 | 280.50 | 280.00 | 280.00 | 277.00 | - | 25 |
| May 13, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 277.00 | - | 638 |
| May 12, 2025 | 284.95 | 284.95 | 280.00 | 280.00 | 277.00 | -0.36% | 26 |
| May 9, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 277.99 | -0.05% | 15 |
| May 7, 2025 | 280.00 | 288.00 | 280.00 | 281.15 | 278.14 | -2.38% | 103 |
| May 6, 2025 | 280.00 | 288.00 | 280.00 | 288.00 | 284.91 | 2.86% | 221 |
| May 5, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 277.00 | -1.72% | 13 |