Oncternal Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.97	0.97	0.96	0.97	0.97	-0.52%	65,000
Aug 12, 2025	0.96	0.97	0.96	0.97	0.97	-	586,100
Aug 11, 2025	0.95	0.98	0.95	0.97	0.97	2.11%	1,141,000
Aug 8, 2025	0.93	0.95	0.93	0.95	0.95	2.15%	837,300
Aug 7, 2025	0.94	0.94	0.93	0.93	0.93	0.54%	127,000
Aug 6, 2025	0.94	0.94	0.92	0.93	0.93	-1.07%	113,300
Aug 5, 2025	0.94	0.95	0.94	0.94	0.94	0.54%	586,600
Aug 4, 2025	0.93	0.95	0.93	0.93	0.93	-1.59%	256,000
Aug 1, 2025	0.95	0.95	0.93	0.95	0.95	-1.05%	459,800
Jul 31, 2025	0.92	0.96	0.92	0.96	0.96	4.37%	1,860,600
Jul 30, 2025	0.91	0.92	0.91	0.92	0.92	-	210,000
Jul 29, 2025	0.91	0.92	0.91	0.92	0.92	1.67%	242,400
Jul 28, 2025	0.92	0.92	0.90	0.90	0.90	-1.64%	214,800
Jul 25, 2025	0.92	0.92	0.92	0.92	0.92	-	69,400
Jul 24, 2025	0.90	0.92	0.90	0.92	0.92	1.67%	552,700
Jul 23, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	198,300
Jul 22, 2025	0.88	0.88	0.87	0.88	0.88	-1.68%	64,700
Jul 21, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	201,800
Jul 18, 2025	0.90	0.90	0.90	0.90	0.90	-	131,000
Jul 17, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	295,000
Jul 16, 2025	0.89	0.90	0.87	0.90	0.90	0.56%	52,800
Jul 15, 2025	0.89	0.90	0.88	0.89	0.89	-	61,700
Jul 14, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	89,600
Jul 11, 2025	0.90	0.90	0.90	0.90	0.90	-	107,000
Jul 10, 2025	0.87	0.90	0.87	0.90	0.90	1.70%	64,600
Jul 9, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	43,500
Jul 8, 2025	0.87	0.88	0.87	0.87	0.87	-	123,500
Jul 7, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	62,100
Jul 4, 2025	0.89	0.89	0.87	0.88	0.88	-1.12%	316,200
Jul 3, 2025	0.89	0.89	0.89	0.89	0.89	-	66,800
Jul 2, 2025	0.91	0.91	0.89	0.89	0.89	-1.66%	172,900
Jul 1, 2025	0.91	0.91	0.91	0.91	0.91	-	133,400
Jun 30, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	472,900
Jun 26, 2025	0.90	0.90	0.88	0.90	0.90	1.12%	1,167,300
Jun 25, 2025	0.88	0.90	0.88	0.89	0.89	2.30%	1,054,800
Jun 24, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	328,900
Jun 23, 2025	0.86	0.88	0.86	0.87	0.87	0.58%	876,200
Jun 20, 2025	0.82	0.87	0.82	0.86	0.86	6.17%	1,469,200
Jun 19, 2025	0.80	0.82	0.79	0.81	0.81	1.25%	172,000
Jun 17, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	76,600
Jun 16, 2025	0.82	0.82	0.81	0.81	0.81	-1.82%	99,500
Jun 13, 2025	0.83	0.83	0.83	0.83	0.83	-1.20%	58,200
Jun 12, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	88,000
Jun 11, 2025	0.84	0.84	0.83	0.83	0.83	-1.78%	74,300
Jun 10, 2025	0.85	0.85	0.84	0.85	0.84	-0.59%	172,600
Jun 9, 2025	0.85	0.86	0.85	0.85	0.84	-	106,200
Jun 6, 2025	0.85	0.85	0.85	0.85	0.84	-0.58%	169,200
Jun 5, 2025	0.85	0.86	0.85	0.86	0.84	0.59%	135,700
Jun 4, 2025	0.86	0.86	0.85	0.85	0.84	-1.16%	169,500
Jun 3, 2025	0.85	0.86	0.84	0.86	0.85	1.18%	379,100