Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt · Delayed Price · Currency is EGP 21.30
-0.01 (-0.05%)
At close: Aug 7, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.31 | 21.54 | 21.28 | 21.30 | 21.30 | -0.05% | 523,449 |
| Aug 6, 2025 | 21.46 | 21.69 | 21.30 | 21.31 | 21.31 | -0.70% | 743,644 |
| Aug 5, 2025 | 21.19 | 21.55 | 21.20 | 21.46 | 21.46 | 1.27% | 357,754 |
| Aug 4, 2025 | 21.20 | 21.43 | 21.16 | 21.19 | 21.19 | -0.05% | 408,711 |
| Aug 3, 2025 | 21.37 | 21.57 | 21.19 | 21.20 | 21.20 | -0.80% | 341,196 |
| Jul 31, 2025 | 21.03 | 21.59 | 21.20 | 21.37 | 21.37 | 1.62% | 302,336 |
| Jul 30, 2025 | 21.66 | 21.87 | 20.92 | 21.03 | 21.03 | -2.91% | 858,823 |
| Jul 29, 2025 | 21.91 | 22.25 | 21.65 | 21.66 | 21.66 | -1.14% | 622,477 |
| Jul 28, 2025 | 22.50 | 22.69 | 21.90 | 21.91 | 21.91 | -2.62% | 691,013 |
| Jul 27, 2025 | 22.45 | 22.97 | 22.47 | 22.50 | 22.50 | 0.22% | 770,201 |
| Jul 23, 2025 | 22.39 | 22.81 | 22.37 | 22.45 | 22.45 | 0.27% | 865,135 |
| Jul 22, 2025 | 22.92 | 23.00 | 22.38 | 22.39 | 22.39 | -2.31% | 782,219 |
| Jul 21, 2025 | 23.00 | 23.24 | 22.90 | 22.92 | 22.92 | -0.35% | 391,768 |
| Jul 20, 2025 | 23.07 | 23.25 | 22.99 | 23.00 | 23.00 | -0.30% | 297,860 |
| Jul 17, 2025 | 23.22 | 23.50 | 23.04 | 23.07 | 23.07 | -0.65% | 273,720 |
| Jul 16, 2025 | 23.47 | 23.52 | 23.16 | 23.22 | 23.22 | -1.07% | 285,907 |
| Jul 15, 2025 | 23.24 | 23.56 | 23.30 | 23.47 | 23.47 | 0.99% | 326,224 |
| Jul 14, 2025 | 23.15 | 23.70 | 23.20 | 23.24 | 23.24 | 0.39% | 445,698 |
| Jul 13, 2025 | 22.99 | 23.24 | 23.00 | 23.15 | 23.15 | 0.70% | 228,223 |
| Jul 10, 2025 | 23.01 | 23.45 | 22.79 | 22.99 | 22.99 | -0.09% | 382,420 |
| Jul 9, 2025 | 23.40 | 23.64 | 23.00 | 23.01 | 23.01 | -1.67% | 305,993 |
| Jul 7, 2025 | 23.62 | 23.90 | 23.40 | 23.40 | 23.40 | -0.93% | 513,278 |
| Jul 6, 2025 | 23.93 | 24.10 | 23.60 | 23.62 | 23.62 | -1.30% | 599,613 |
| Jul 2, 2025 | 23.71 | 24.34 | 23.81 | 23.93 | 23.93 | 0.93% | 1,158,197 |
| Jul 1, 2025 | 24.00 | 24.79 | 23.71 | 23.71 | 23.71 | -1.21% | 5,268,491 |
| Jun 30, 2025 | 23.64 | 24.18 | 23.06 | 24.00 | 24.00 | 1.52% | 2,451,522 |
| Jun 29, 2025 | 23.36 | 23.70 | 23.38 | 23.64 | 23.64 | 1.20% | 452,449 |
| Jun 25, 2025 | 23.17 | 23.44 | 23.06 | 23.36 | 23.36 | 0.82% | 486,009 |
| Jun 24, 2025 | 22.67 | 23.30 | 22.70 | 23.17 | 23.17 | 2.21% | 447,047 |
| Jun 23, 2025 | 22.24 | 22.68 | 22.18 | 22.67 | 22.67 | 1.93% | 311,867 |
| Jun 22, 2025 | 22.23 | 22.34 | 21.70 | 22.24 | 22.24 | 0.04% | 159,472 |
| Jun 19, 2025 | 22.42 | 22.50 | 21.64 | 22.23 | 22.23 | -0.85% | 308,354 |
| Jun 18, 2025 | 22.10 | 22.47 | 21.64 | 22.42 | 22.42 | 1.45% | 280,356 |
| Jun 17, 2025 | 22.67 | 22.67 | 21.80 | 22.10 | 22.10 | -2.51% | 344,443 |
| Jun 16, 2025 | 22.98 | 22.97 | 22.02 | 22.67 | 22.67 | -1.35% | 303,359 |
| Jun 15, 2025 | 22.99 | 22.98 | 20.50 | 22.98 | 22.98 | -0.04% | 1,137,616 |
| Jun 12, 2025 | 23.47 | 23.48 | 22.75 | 22.99 | 22.99 | -2.05% | 857,500 |
| Jun 11, 2025 | 23.61 | 24.09 | 23.45 | 23.47 | 23.47 | -0.59% | 972,970 |
| Jun 10, 2025 | 23.20 | 23.65 | 23.18 | 23.61 | 23.61 | 1.77% | 585,631 |
| Jun 4, 2025 | 22.76 | 23.22 | 22.60 | 23.20 | 23.20 | 1.93% | 384,154 |
| Jun 3, 2025 | 23.00 | 23.25 | 22.57 | 22.76 | 22.76 | -1.04% | 419,215 |
| Jun 2, 2025 | 23.20 | 23.39 | 22.80 | 23.00 | 23.00 | -0.86% | 237,294 |
| Jun 1, 2025 | 22.80 | 23.45 | 22.73 | 23.20 | 23.20 | 1.75% | 492,986 |
| May 29, 2025 | 23.05 | 23.04 | 22.62 | 22.80 | 22.80 | -1.08% | 416,926 |
| May 28, 2025 | 23.16 | 23.57 | 23.00 | 23.05 | 23.05 | -0.47% | 362,860 |
| May 27, 2025 | 22.89 | 23.24 | 22.89 | 23.16 | 23.16 | 1.18% | 377,633 |
| May 26, 2025 | 22.60 | 23.30 | 22.54 | 22.89 | 22.89 | 1.28% | 874,013 |
| May 25, 2025 | 23.00 | 23.05 | 22.54 | 22.60 | 22.60 | -1.74% | 346,423 |
| May 22, 2025 | 22.36 | 23.00 | 22.31 | 23.00 | 23.00 | 2.86% | 1,119,188 |
| May 21, 2025 | 22.13 | 22.40 | 22.13 | 22.36 | 22.36 | 1.04% | 840,513 |