Intel Corporation (LON:0R24)
London · Delayed Price · Currency is GBP · Price in USD 19.64
+0.01 (0.04%)
At close: Aug 8, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.85 | 20.05 | 19.61 | 19.86 | 19.86 | 1.17% | 322,145 |
| Aug 7, 2025 | 20.63 | 20.89 | 19.37 | 19.63 | 19.63 | -3.32% | 919,087 |
| Aug 6, 2025 | 20.26 | 20.43 | 19.87 | 20.31 | 20.31 | -0.05% | 273,805 |
| Aug 5, 2025 | 19.53 | 20.54 | 19.50 | 20.32 | 20.32 | 4.39% | 762,493 |
| Aug 4, 2025 | 19.36 | 19.60 | 19.29 | 19.46 | 19.46 | 1.57% | 415,527 |
| Aug 1, 2025 | 19.76 | 19.82 | 18.97 | 19.16 | 19.16 | -2.84% | 468,268 |
| Jul 31, 2025 | 20.33 | 20.38 | 19.72 | 19.72 | 19.72 | -2.67% | 375,574 |
| Jul 30, 2025 | 20.42 | 20.61 | 20.23 | 20.26 | 20.26 | -0.77% | 304,641 |
| Jul 29, 2025 | 20.69 | 20.84 | 20.35 | 20.42 | 20.42 | -1.35% | 3,062,728 |
| Jul 28, 2025 | 20.80 | 21.29 | 20.68 | 20.70 | 20.70 | 1.19% | 662,374 |
| Jul 25, 2025 | 21.66 | 21.90 | 20.37 | 20.46 | 20.46 | -10.36% | 2,171,409 |
| Jul 24, 2025 | 23.48 | 23.59 | 22.67 | 22.82 | 22.82 | -2.81% | 499,253 |
| Jul 23, 2025 | 23.37 | 23.59 | 22.91 | 23.48 | 23.48 | 1.47% | 253,866 |
| Jul 22, 2025 | 23.32 | 23.53 | 23.11 | 23.14 | 23.14 | -0.69% | 238,917 |
| Jul 21, 2025 | 23.30 | 23.83 | 23.17 | 23.30 | 23.30 | 0.64% | 334,228 |
| Jul 18, 2025 | 22.85 | 23.59 | 22.84 | 23.15 | 23.15 | 1.36% | 299,637 |
| Jul 17, 2025 | 22.60 | 23.04 | 22.56 | 22.84 | 22.84 | 1.55% | 340,647 |
| Jul 16, 2025 | 22.95 | 23.10 | 22.25 | 22.49 | 22.49 | -3.43% | 343,797 |
| Jul 15, 2025 | 23.38 | 23.75 | 23.12 | 23.29 | 23.29 | -0.27% | 265,289 |
| Jul 14, 2025 | 23.32 | 23.35 | 22.89 | 23.35 | 23.35 | -0.64% | 242,681 |
| Jul 11, 2025 | 23.72 | 23.73 | 23.16 | 23.50 | 23.50 | -1.67% | 328,577 |
| Jul 10, 2025 | 23.45 | 23.93 | 23.45 | 23.90 | 23.90 | 2.08% | 405,518 |
| Jul 9, 2025 | 23.48 | 23.59 | 23.14 | 23.41 | 23.41 | -1.31% | 381,879 |
| Jul 8, 2025 | 22.07 | 23.76 | 22.04 | 23.72 | 23.72 | 7.63% | 994,889 |
| Jul 7, 2025 | 22.34 | 22.38 | 21.94 | 22.04 | 22.04 | -2.05% | 258,938 |
| Jul 3, 2025 | 21.89 | 22.62 | 21.88 | 22.50 | 22.50 | 2.65% | 487,513 |
| Jul 2, 2025 | 22.87 | 22.90 | 21.52 | 21.92 | 21.92 | -4.60% | 940,875 |
| Jul 1, 2025 | 22.30 | 23.15 | 22.22 | 22.98 | 22.98 | 2.52% | 585,797 |
| Jun 30, 2025 | 22.78 | 23.20 | 22.27 | 22.41 | 22.41 | -0.70% | 282,255 |
| Jun 27, 2025 | 22.61 | 23.38 | 22.52 | 22.57 | 22.57 | 0.53% | 617,376 |
| Jun 26, 2025 | 22.32 | 22.60 | 22.21 | 22.45 | 22.45 | 1.18% | 216,874 |
| Jun 25, 2025 | 22.60 | 22.76 | 22.31 | 22.19 | 22.19 | -1.77% | 478,577 |
| Jun 24, 2025 | 21.37 | 22.68 | 21.32 | 22.59 | 22.59 | 6.85% | 916,234 |
| Jun 23, 2025 | 21.00 | 21.57 | 20.74 | 21.14 | 21.14 | -0.23% | 475,648 |
| Jun 20, 2025 | 21.40 | 21.88 | 20.89 | 21.19 | 21.19 | -0.94% | 436,136 |
| Jun 18, 2025 | 20.73 | 21.60 | 20.67 | 21.39 | 21.39 | 1.57% | 823,350 |
| Jun 17, 2025 | 20.57 | 21.48 | 20.57 | 21.06 | 21.06 | 1.40% | 1,268,509 |
| Jun 16, 2025 | 20.18 | 20.93 | 20.18 | 20.77 | 20.77 | 2.06% | 307,654 |
| Jun 13, 2025 | 20.42 | 20.58 | 20.02 | 20.35 | 20.35 | -2.11% | 374,913 |
| Jun 12, 2025 | 20.56 | 20.97 | 20.40 | 20.79 | 20.79 | 0.90% | 479,271 |
| Jun 11, 2025 | 22.04 | 22.06 | 20.67 | 20.60 | 20.60 | -6.69% | 1,098,541 |
| Jun 10, 2025 | 20.62 | 22.43 | 20.29 | 22.08 | 22.08 | 7.16% | 738,172 |
| Jun 9, 2025 | 20.09 | 20.95 | 20.09 | 20.61 | 20.61 | 1.50% | 323,948 |
| Jun 6, 2025 | 19.99 | 20.44 | 19.96 | 20.30 | 20.30 | 0.46% | 241,868 |
| Jun 5, 2025 | 20.23 | 20.55 | 20.06 | 20.21 | 20.21 | -0.41% | 410,656 |
| Jun 4, 2025 | 20.31 | 20.49 | 20.02 | 20.29 | 20.29 | 0.35% | 575,373 |
| Jun 3, 2025 | 19.65 | 20.40 | 19.41 | 20.22 | 20.22 | 2.61% | 452,445 |
| Jun 2, 2025 | 19.49 | 19.74 | 19.38 | 19.71 | 19.71 | -0.48% | 200,545 |
| May 30, 2025 | 20.20 | 20.94 | 19.31 | 19.80 | 19.80 | -2.75% | 603,507 |
| May 29, 2025 | 20.61 | 20.74 | 20.10 | 20.36 | 20.36 | -0.54% | 355,830 |