TalkPool AG (STO:TALK)
Sweden · Delayed Price · Currency is SEK 15.30
+0.10 (0.66%)
Aug 1, 2025, 5:21 PM CET
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.15 | 15.45 | 15.00 | 15.30 | 15.30 | 0.66% | 16,866 |
| Jul 31, 2025 | 15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 3.05% | 7,712 |
| Jul 30, 2025 | 14.90 | 15.15 | 14.60 | 14.75 | 14.75 | -1.67% | 16,665 |
| Jul 29, 2025 | 14.60 | 15.50 | 14.60 | 15.00 | 15.00 | 1.35% | 23,228 |
| Jul 28, 2025 | 15.45 | 15.45 | 14.30 | 14.80 | 14.80 | -4.52% | 67,875 |
| Jul 25, 2025 | 15.15 | 15.80 | 15.15 | 15.50 | 15.50 | 2.65% | 51,003 |
| Jul 24, 2025 | 13.75 | 15.35 | 13.75 | 15.10 | 15.10 | 9.82% | 55,340 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.08% | 17,370 |
| Jul 22, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | 13,083 |
| Jul 21, 2025 | 14.00 | 14.25 | 13.80 | 14.20 | 14.20 | 1.43% | 23,702 |
| Jul 18, 2025 | 13.80 | 14.25 | 13.50 | 14.00 | 14.00 | 0.72% | 10,985 |
| Jul 17, 2025 | 14.05 | 14.30 | 13.50 | 13.90 | 13.90 | 0.36% | 24,150 |
| Jul 16, 2025 | 13.70 | 14.00 | 13.30 | 13.85 | 13.85 | 3.36% | 8,625 |
| Jul 15, 2025 | 14.20 | 14.20 | 12.20 | 13.40 | 13.40 | -5.63% | 60,004 |
| Jul 14, 2025 | 13.90 | 15.00 | 13.90 | 14.20 | 14.20 | 2.90% | 37,940 |
| Jul 11, 2025 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | -1.78% | 5,378 |
| Jul 10, 2025 | 14.00 | 14.05 | 13.75 | 14.05 | 14.05 | 0.36% | 14,895 |
| Jul 9, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | - | 3,923 |
| Jul 8, 2025 | 13.65 | 14.00 | 13.45 | 14.00 | 14.00 | 0.36% | 7,436 |
| Jul 7, 2025 | 13.95 | 14.10 | 13.70 | 13.95 | 13.95 | - | 18,474 |
| Jul 4, 2025 | 14.45 | 14.45 | 13.85 | 13.95 | 13.95 | -1.41% | 21,132 |
| Jul 3, 2025 | 13.90 | 14.35 | 13.50 | 14.15 | 14.15 | 1.80% | 59,845 |
| Jul 2, 2025 | 14.50 | 14.50 | 13.45 | 13.90 | 13.90 | 0.72% | 88,960 |
| Jul 1, 2025 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -4.83% | 31,345 |
| Jun 30, 2025 | 14.35 | 14.50 | 14.00 | 14.50 | 14.50 | - | 39,241 |
| Jun 27, 2025 | 14.20 | 14.50 | 13.50 | 14.50 | 14.50 | 0.35% | 20,187 |
| Jun 26, 2025 | 15.45 | 15.45 | 13.70 | 14.45 | 14.45 | -3.34% | 50,509 |
| Jun 25, 2025 | 14.50 | 15.45 | 14.00 | 14.95 | 14.95 | -0.33% | 54,974 |
| Jun 24, 2025 | 14.40 | 16.00 | 13.70 | 15.00 | 15.00 | 31.58% | 285,845 |
| Jun 23, 2025 | 10.10 | 12.00 | 9.96 | 11.40 | 11.40 | 12.87% | 161,329 |
| Jun 19, 2025 | 9.86 | 10.50 | 9.76 | 10.10 | 10.10 | 4.55% | 186,719 |
| Jun 18, 2025 | 9.70 | 9.80 | 9.60 | 9.66 | 9.66 | 0.84% | 60,899 |
| Jun 17, 2025 | 9.74 | 9.90 | 9.58 | 9.58 | 9.58 | 0.84% | 33,122 |
| Jun 16, 2025 | 9.50 | 9.70 | 9.46 | 9.50 | 9.50 | 1.06% | 7,515 |
| Jun 13, 2025 | 9.50 | 9.50 | 9.32 | 9.40 | 9.40 | -1.05% | 12,099 |
| Jun 12, 2025 | 9.60 | 9.62 | 9.50 | 9.50 | 9.50 | -2.06% | 16,606 |
| Jun 11, 2025 | 9.66 | 9.70 | 9.56 | 9.70 | 9.70 | 1.89% | 27,629 |
| Jun 10, 2025 | 9.72 | 9.72 | 9.50 | 9.52 | 9.52 | -2.06% | 15,122 |
| Jun 9, 2025 | 9.70 | 9.86 | 9.66 | 9.72 | 9.72 | 1.04% | 25,991 |
| Jun 5, 2025 | 9.70 | 9.70 | 9.58 | 9.62 | 9.62 | -0.82% | 15,035 |
| Jun 4, 2025 | 9.56 | 9.96 | 9.54 | 9.70 | 9.70 | 0.21% | 64,686 |
| Jun 3, 2025 | 9.96 | 9.96 | 9.56 | 9.68 | 9.68 | -1.43% | 21,771 |
| Jun 2, 2025 | 10.00 | 10.20 | 9.74 | 9.82 | 9.82 | -0.81% | 246,177 |
| May 30, 2025 | 9.62 | 10.00 | 9.60 | 9.90 | 9.90 | 4.43% | 177,654 |
| May 28, 2025 | 9.24 | 9.96 | 9.14 | 9.48 | 9.48 | 3.04% | 100,663 |
| May 27, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -2.75% | 37,539 |
| May 26, 2025 | 9.40 | 9.62 | 9.20 | 9.46 | 9.46 | 0.64% | 61,926 |
| May 23, 2025 | 9.56 | 9.64 | 9.30 | 9.40 | 9.40 | -2.49% | 58,403 |
| May 22, 2025 | 9.68 | 9.68 | 9.54 | 9.64 | 9.64 | -0.41% | 13,387 |
| May 21, 2025 | 9.70 | 9.70 | 9.58 | 9.68 | 9.68 | - | 12,085 |