Polisan Holding A.S. (IST:POLHO)
Turkey · Delayed Price · Currency is TRY 4.050
-0.010 (-0.25%)
At close: Jul 30, 2025, 6:00 PM GMT+3
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.08 | 4.16 | 4.06 | 4.09 | - | 0.74% | 20,378,840 |
| Jul 31, 2025 | 4.05 | 4.10 | 4.03 | 4.06 | - | 0.25% | 21,285,876 |
| Jul 30, 2025 | 4.07 | 4.12 | 4.00 | 4.05 | - | -0.25% | 23,252,284 |
| Jul 29, 2025 | 3.98 | 4.13 | 3.97 | 4.06 | - | 2.27% | 45,435,559 |
| Jul 28, 2025 | 3.93 | 4.04 | 3.89 | 3.97 | - | 2.06% | 27,489,160 |
| Jul 25, 2025 | 4.02 | 4.02 | 3.88 | 3.89 | - | -2.75% | 37,554,067 |
| Jul 24, 2025 | 4.05 | 4.27 | 3.88 | 4.00 | - | - | 87,665,645 |
| Jul 23, 2025 | 4.21 | 4.24 | 4.00 | 4.00 | - | -4.31% | 36,650,743 |
| Jul 22, 2025 | 4.41 | 4.46 | 4.15 | 4.18 | - | -3.91% | 48,331,876 |
| Jul 21, 2025 | 4.16 | 4.43 | 4.15 | 4.35 | - | 5.33% | 54,775,602 |
| Jul 18, 2025 | 4.02 | 4.15 | 3.96 | 4.13 | - | 3.25% | 35,297,222 |
| Jul 17, 2025 | 3.92 | 4.02 | 3.91 | 4.00 | - | 3.36% | 27,189,580 |
| Jul 16, 2025 | 3.89 | 4.04 | 3.82 | 3.87 | - | -0.26% | 32,994,487 |
| Jul 14, 2025 | 3.97 | 4.01 | 3.84 | 3.88 | - | -1.77% | 25,328,640 |
| Jul 11, 2025 | 3.89 | 4.05 | 3.89 | 3.95 | - | 2.33% | 49,039,752 |
| Jul 10, 2025 | 3.84 | 3.91 | 3.78 | 3.86 | - | 1.05% | 44,867,579 |
| Jul 9, 2025 | 3.93 | 3.95 | 3.79 | 3.82 | - | -2.05% | 44,718,036 |
| Jul 8, 2025 | 4.07 | 4.20 | 3.87 | 3.90 | - | -3.94% | 59,950,598 |
| Jul 7, 2025 | 3.85 | 4.17 | 3.81 | 4.06 | - | 5.18% | 59,022,772 |
| Jul 4, 2025 | 3.87 | 3.88 | 3.82 | 3.86 | - | - | 22,230,298 |
| Jul 3, 2025 | 3.83 | 3.89 | 3.79 | 3.86 | - | 1.05% | 35,238,352 |
| Jul 2, 2025 | 3.94 | 3.97 | 3.79 | 3.82 | - | -3.05% | 53,185,865 |
| Jul 1, 2025 | 3.93 | 3.98 | 3.78 | 3.94 | - | 1.55% | 71,914,349 |
| Jun 30, 2025 | 4.35 | 4.38 | 3.85 | 3.88 | - | -3.00% | 141,793,154 |
| Jun 27, 2025 | 3.87 | 4.09 | 3.87 | 4.00 | - | 4.44% | 57,369,857 |
| Jun 26, 2025 | 3.82 | 4.06 | 3.80 | 3.83 | - | 0.26% | 36,345,309 |
| Jun 25, 2025 | 4.02 | 4.06 | 3.82 | 3.82 | - | -3.29% | 14,367,195 |
| Jun 24, 2025 | 3.90 | 4.02 | 3.71 | 3.95 | - | 2.92% | 34,879,555 |
| Jun 23, 2025 | 3.77 | 3.89 | 3.64 | 3.84 | - | 2.40% | 45,574,706 |
| Jun 20, 2025 | 3.89 | 4.10 | 3.75 | 3.75 | - | -3.35% | 77,107,249 |
| Jun 19, 2025 | 3.65 | 3.95 | 3.65 | 3.88 | - | 6.80% | 50,699,871 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.61 | 3.63 | - | -3.48% | 17,731,091 |
| Jun 17, 2025 | 3.77 | 3.89 | 3.75 | 3.76 | - | -1.21% | 13,768,950 |
| Jun 16, 2025 | 3.83 | 3.88 | 3.75 | 3.81 | - | -0.52% | 21,785,016 |
| Jun 13, 2025 | 3.70 | 3.88 | 3.60 | 3.83 | - | -0.16% | 26,373,318 |
| Jun 12, 2025 | 3.89 | 3.98 | 3.83 | 3.83 | - | -1.74% | 27,855,105 |
| Jun 11, 2025 | 4.02 | 4.02 | 3.84 | 3.90 | - | -2.57% | 25,803,299 |
| Jun 10, 2025 | 3.99 | 4.06 | 3.93 | 4.01 | - | 1.34% | 24,135,664 |
| Jun 5, 2025 | 3.99 | 4.02 | 3.94 | 3.95 | - | -0.68% | 5,716,135 |
| Jun 4, 2025 | 3.88 | 4.08 | 3.88 | 3.98 | - | 1.71% | 33,946,823 |
| Jun 3, 2025 | 3.74 | 3.93 | 3.74 | 3.91 | - | 5.25% | 20,809,751 |
| Jun 2, 2025 | 3.87 | 3.91 | 3.72 | 3.72 | - | -4.15% | 16,175,739 |
| May 30, 2025 | 3.98 | 4.01 | 3.84 | 3.88 | - | -2.54% | 26,521,139 |
| May 29, 2025 | 3.78 | 3.99 | 3.70 | 3.98 | - | 5.38% | 42,713,973 |
| May 28, 2025 | 3.90 | 3.95 | 3.73 | 3.78 | - | -2.98% | 44,699,804 |
| May 27, 2025 | 3.96 | 4.06 | 3.88 | 3.89 | - | -1.74% | 33,366,861 |
| May 26, 2025 | 3.97 | 4.02 | 3.88 | 3.96 | - | 0.05% | 27,149,050 |
| May 23, 2025 | 3.76 | 4.06 | 3.73 | 3.96 | - | 5.18% | 66,288,711 |
| May 22, 2025 | 3.80 | 3.85 | 3.75 | 3.76 | - | -0.74% | 28,736,248 |
| May 21, 2025 | 3.73 | 3.85 | 3.73 | 3.79 | - | 1.85% | 35,149,351 |