Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 6.31
+0.20 (3.27%)
Last updated: Aug 13, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.17 | 6.36 | 6.11 | 6.26 | - | 2.45% | 12,676,723 |
| Aug 12, 2025 | 6.08 | 6.21 | 6.05 | 6.11 | - | 0.49% | 11,799,895 |
| Aug 11, 2025 | 5.90 | 6.17 | 5.90 | 6.08 | - | 3.05% | 18,327,955 |
| Aug 8, 2025 | 6.00 | 6.03 | 5.84 | 5.90 | - | -2.16% | 20,847,102 |
| Aug 7, 2025 | 5.92 | 6.07 | 5.90 | 6.03 | - | 2.03% | 14,370,105 |
| Aug 6, 2025 | 5.93 | 5.99 | 5.84 | 5.91 | - | -0.17% | 11,079,054 |
| Aug 5, 2025 | 6.10 | 6.11 | 5.91 | 5.92 | - | -1.99% | 11,187,171 |
| Aug 4, 2025 | 6.10 | 6.12 | 5.93 | 6.04 | - | 0.50% | 13,931,726 |
| Aug 1, 2025 | 6.06 | 6.08 | 5.91 | 6.01 | - | -0.66% | 8,636,593 |
| Jul 31, 2025 | 6.02 | 6.17 | 6.00 | 6.05 | - | 0.17% | 8,359,053 |
| Jul 30, 2025 | 6.12 | 6.19 | 6.02 | 6.04 | - | -1.15% | 9,345,040 |
| Jul 29, 2025 | 6.16 | 6.25 | 6.08 | 6.11 | - | -0.81% | 9,158,120 |
| Jul 28, 2025 | 6.22 | 6.24 | 6.05 | 6.16 | - | -0.81% | 12,064,547 |
| Jul 25, 2025 | 6.47 | 6.47 | 6.19 | 6.21 | - | -2.20% | 13,050,136 |
| Jul 24, 2025 | 6.34 | 6.47 | 6.26 | 6.35 | - | 0.63% | 20,286,050 |
| Jul 23, 2025 | 6.45 | 6.47 | 6.24 | 6.31 | - | -2.62% | 18,400,594 |
| Jul 22, 2025 | 6.75 | 6.76 | 6.42 | 6.48 | - | -4.00% | 27,500,940 |
| Jul 21, 2025 | 6.57 | 6.90 | 6.49 | 6.75 | - | 2.74% | 18,150,289 |
| Jul 18, 2025 | 6.58 | 6.68 | 6.50 | 6.57 | - | -0.15% | 10,316,542 |
| Jul 17, 2025 | 6.30 | 6.62 | 6.30 | 6.58 | - | 5.11% | 17,114,738 |
| Jul 16, 2025 | 6.26 | 6.36 | 6.13 | 6.26 | - | -0.63% | 14,724,786 |
| Jul 14, 2025 | 6.38 | 6.45 | 6.28 | 6.30 | - | -1.25% | 15,073,063 |
| Jul 11, 2025 | 6.37 | 6.41 | 6.21 | 6.38 | - | 0.95% | 13,789,357 |
| Jul 10, 2025 | 6.27 | 6.49 | 6.27 | 6.32 | - | 1.44% | 15,093,661 |
| Jul 9, 2025 | 6.22 | 6.26 | 6.12 | 6.23 | - | 0.97% | 12,871,795 |
| Jul 8, 2025 | 6.21 | 6.30 | 6.11 | 6.17 | - | - | 15,107,577 |
| Jul 7, 2025 | 6.11 | 6.29 | 6.10 | 6.17 | - | -1.12% | 12,169,721 |
| Jul 4, 2025 | 6.23 | 6.33 | 6.14 | 6.24 | - | 0.32% | 12,339,596 |
| Jul 3, 2025 | 6.35 | 6.44 | 6.21 | 6.22 | - | -1.11% | 16,247,293 |
| Jul 2, 2025 | 6.28 | 6.42 | 6.13 | 6.29 | - | 1.13% | 21,486,575 |
| Jul 1, 2025 | 6.20 | 6.31 | 6.12 | 6.22 | - | - | 23,080,720 |
| Jun 30, 2025 | 5.84 | 6.32 | 5.84 | 6.22 | - | 6.69% | 27,705,601 |
| Jun 27, 2025 | 5.72 | 5.93 | 5.53 | 5.83 | - | 2.10% | 29,830,760 |
| Jun 26, 2025 | 5.86 | 5.89 | 5.63 | 5.71 | - | -2.39% | 21,344,088 |
| Jun 25, 2025 | 5.82 | 5.97 | 5.67 | 5.85 | - | 0.52% | 23,530,298 |
| Jun 24, 2025 | 5.64 | 5.83 | 5.52 | 5.82 | - | 7.98% | 32,884,728 |
| Jun 23, 2025 | 5.19 | 5.41 | 5.17 | 5.39 | - | 2.28% | 19,099,619 |
| Jun 20, 2025 | 5.06 | 5.47 | 5.05 | 5.27 | - | 5.82% | 38,719,516 |
| Jun 19, 2025 | 5.09 | 5.33 | 4.91 | 4.98 | - | -2.35% | 28,080,558 |
| Jun 18, 2025 | 5.17 | 5.17 | 4.97 | 5.10 | - | -1.35% | 18,571,130 |
| Jun 17, 2025 | 5.22 | 5.30 | 5.12 | 5.17 | - | -1.34% | 17,698,677 |
| Jun 16, 2025 | 5.17 | 5.26 | 5.04 | 5.24 | - | 1.35% | 19,862,680 |
| Jun 13, 2025 | 4.80 | 5.19 | 4.80 | 5.17 | - | -1.52% | 25,737,222 |
| Jun 12, 2025 | 5.23 | 5.41 | 5.19 | 5.25 | - | -1.13% | 21,364,354 |
| Jun 11, 2025 | 5.28 | 5.42 | 5.23 | 5.31 | - | 0.57% | 18,010,619 |
| Jun 10, 2025 | 5.05 | 5.41 | 5.03 | 5.28 | - | 4.97% | 29,055,498 |
| Jun 5, 2025 | 4.99 | 5.15 | 4.98 | 5.03 | - | - | 7,980,014 |
| Jun 4, 2025 | 5.03 | 5.11 | 4.93 | 5.03 | - | 2.24% | 30,156,415 |
| Jun 3, 2025 | 4.55 | 4.92 | 4.52 | 4.92 | - | 9.82% | 36,356,750 |
| Jun 2, 2025 | 4.46 | 4.57 | 4.43 | 4.48 | - | 0.90% | 10,748,103 |