Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 138.30
-0.20 (-0.14%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 138.40 | 138.40 | 137.60 | 138.10 | - | -0.22% | 14,956 |
| Aug 13, 2025 | 137.40 | 138.40 | 137.10 | 138.40 | - | 0.58% | 410,085 |
| Aug 12, 2025 | 139.30 | 139.30 | 137.50 | 137.60 | - | -0.86% | 478,861 |
| Aug 11, 2025 | 139.00 | 139.70 | 138.60 | 138.80 | - | 0.36% | 677,484 |
| Aug 8, 2025 | 138.70 | 139.40 | 136.60 | 138.30 | - | -0.14% | 607,388 |
| Aug 7, 2025 | 141.80 | 141.80 | 138.50 | 138.50 | - | -2.74% | 1,575,655 |
| Aug 6, 2025 | 143.70 | 144.20 | 142.00 | 142.40 | - | -0.84% | 717,328 |
| Aug 5, 2025 | 145.50 | 145.70 | 143.20 | 143.60 | - | -0.97% | 445,331 |
| Aug 4, 2025 | 143.20 | 147.10 | 143.20 | 145.00 | - | 1.26% | 856,424 |
| Aug 1, 2025 | 142.70 | 145.30 | 142.00 | 143.20 | - | 0.42% | 1,005,385 |
| Jul 31, 2025 | 140.40 | 143.40 | 140.30 | 142.60 | - | 1.93% | 893,647 |
| Jul 30, 2025 | 140.50 | 141.00 | 139.60 | 139.90 | - | - | 475,727 |
| Jul 29, 2025 | 138.40 | 140.60 | 137.30 | 139.90 | - | 1.38% | 464,044 |
| Jul 28, 2025 | 141.30 | 141.80 | 137.30 | 138.00 | - | -1.85% | 513,750 |
| Jul 25, 2025 | 142.40 | 143.00 | 140.10 | 140.60 | - | -0.99% | 320,232 |
| Jul 24, 2025 | 141.90 | 144.00 | 141.00 | 142.00 | - | 0.92% | 627,248 |
| Jul 23, 2025 | 142.50 | 142.90 | 140.70 | 140.70 | - | -0.64% | 374,805 |
| Jul 22, 2025 | 143.00 | 143.60 | 141.50 | 141.60 | - | -0.28% | 578,510 |
| Jul 21, 2025 | 138.00 | 144.40 | 138.00 | 142.00 | - | 2.90% | 823,576 |
| Jul 18, 2025 | 139.00 | 139.00 | 136.30 | 138.00 | - | 0.95% | 401,528 |
| Jul 17, 2025 | 137.20 | 140.80 | 136.70 | 136.70 | - | 0.22% | 2,449,455 |
| Jul 16, 2025 | 137.50 | 138.40 | 133.80 | 136.40 | - | -0.80% | 310,182 |
| Jul 14, 2025 | 139.90 | 139.90 | 137.00 | 137.50 | - | -0.72% | 234,231 |
| Jul 11, 2025 | 139.30 | 140.30 | 137.10 | 138.50 | - | -0.14% | 292,598 |
| Jul 10, 2025 | 136.60 | 140.00 | 136.60 | 138.70 | - | 2.59% | 367,133 |
| Jul 9, 2025 | 135.00 | 136.20 | 134.50 | 135.20 | - | 0.30% | 359,951 |
| Jul 8, 2025 | 137.00 | 139.20 | 134.70 | 134.80 | - | -1.03% | 395,837 |
| Jul 7, 2025 | 140.10 | 140.10 | 135.70 | 136.20 | - | -3.61% | 522,959 |
| Jul 4, 2025 | 142.00 | 143.20 | 140.40 | 141.30 | - | -0.28% | 407,388 |
| Jul 3, 2025 | 141.90 | 143.80 | 140.70 | 141.70 | - | 1.36% | 504,117 |
| Jul 2, 2025 | 139.00 | 146.80 | 138.50 | 139.80 | - | 0.58% | 908,727 |
| Jul 1, 2025 | 133.30 | 140.40 | 132.80 | 139.00 | - | 4.67% | 796,827 |
| Jun 30, 2025 | 128.90 | 134.60 | 122.60 | 132.80 | - | 3.51% | 775,694 |
| Jun 27, 2025 | 127.90 | 128.30 | 124.00 | 128.30 | - | 0.71% | 395,805 |
| Jun 26, 2025 | 131.00 | 131.00 | 127.10 | 127.40 | - | -1.62% | 317,073 |
| Jun 25, 2025 | 130.00 | 131.50 | 128.50 | 129.50 | - | -0.23% | 268,468 |
| Jun 24, 2025 | 128.10 | 130.80 | 126.20 | 129.80 | - | 4.26% | 1,063,537 |
| Jun 23, 2025 | 129.30 | 129.30 | 124.50 | 124.50 | - | -4.23% | 341,210 |
| Jun 20, 2025 | 129.80 | 131.50 | 127.50 | 130.00 | - | 0.85% | 414,730 |
| Jun 19, 2025 | 133.10 | 134.40 | 128.40 | 128.90 | - | -3.08% | 515,721 |
| Jun 18, 2025 | 135.00 | 135.30 | 131.10 | 133.00 | - | -1.48% | 366,706 |
| Jun 17, 2025 | 137.00 | 137.70 | 134.50 | 135.00 | - | -1.10% | 280,825 |
| Jun 16, 2025 | 136.50 | 139.70 | 135.40 | 136.50 | - | -1.59% | 504,244 |
| Jun 13, 2025 | 138.50 | 139.90 | 135.00 | 138.70 | - | -2.73% | 335,959 |
| Jun 12, 2025 | 149.20 | 149.40 | 142.60 | 142.60 | - | -4.93% | 366,351 |
| Jun 11, 2025 | 151.80 | 152.60 | 149.10 | 150.00 | - | -1.19% | 492,349 |
| Jun 10, 2025 | 149.90 | 152.60 | 149.20 | 151.80 | - | 1.95% | 324,734 |
| Jun 5, 2025 | 150.80 | 152.40 | 148.90 | 148.90 | - | -1.19% | 121,977 |
| Jun 4, 2025 | 150.00 | 152.50 | 148.60 | 150.70 | - | 1.01% | 210,717 |
| Jun 3, 2025 | 145.00 | 151.10 | 144.00 | 149.20 | - | 2.54% | 723,153 |