Allreal Holding AG (SWX:ALLN)
Switzerland · Delayed Price · Currency is CHF 187.00
-0.40 (-0.21%)
Aug 6, 2025, 5:31 PM CET
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 186.60 | 188.00 | 186.40 | 187.00 | 187.00 | -0.21% | 13,159 |
| Aug 5, 2025 | 186.60 | 187.60 | 185.60 | 187.40 | 187.40 | 0.43% | 19,777 |
| Aug 4, 2025 | 183.80 | 186.80 | 183.40 | 186.60 | 186.60 | 1.41% | 26,284 |
| Jul 31, 2025 | 184.20 | 185.60 | 184.00 | 184.00 | 184.00 | -0.11% | 23,421 |
| Jul 30, 2025 | 184.40 | 185.40 | 183.40 | 184.20 | 184.20 | -0.22% | 9,630 |
| Jul 29, 2025 | 184.60 | 185.00 | 182.80 | 184.60 | 184.60 | 0.76% | 16,011 |
| Jul 28, 2025 | 183.00 | 184.20 | 183.00 | 183.20 | 183.20 | -0.22% | 15,089 |
| Jul 25, 2025 | 183.80 | 183.80 | 182.80 | 183.60 | 183.60 | - | 15,594 |
| Jul 24, 2025 | 182.80 | 183.60 | 180.60 | 183.60 | 183.60 | 0.22% | 17,993 |
| Jul 23, 2025 | 186.60 | 186.60 | 183.00 | 183.20 | 183.20 | -1.82% | 27,300 |
| Jul 22, 2025 | 185.80 | 186.60 | 184.60 | 186.60 | 186.60 | 0.54% | 19,029 |
| Jul 21, 2025 | 183.80 | 185.60 | 183.80 | 185.60 | 185.60 | 0.87% | 30,350 |
| Jul 18, 2025 | 183.80 | 184.00 | 183.00 | 184.00 | 184.00 | - | 17,974 |
| Jul 17, 2025 | 184.60 | 185.40 | 183.00 | 184.00 | 184.00 | -0.22% | 36,611 |
| Jul 16, 2025 | 184.80 | 185.00 | 183.80 | 184.40 | 184.40 | -0.43% | 19,379 |
| Jul 15, 2025 | 185.20 | 186.00 | 184.20 | 185.20 | 185.20 | -0.22% | 24,622 |
| Jul 14, 2025 | 183.80 | 185.80 | 183.60 | 185.60 | 185.60 | 0.98% | 43,617 |
| Jul 11, 2025 | 183.00 | 183.80 | 182.00 | 183.80 | 183.80 | 0.44% | 18,510 |
| Jul 10, 2025 | 184.60 | 184.60 | 182.60 | 183.00 | 183.00 | -0.65% | 21,479 |
| Jul 9, 2025 | 184.80 | 184.80 | 183.20 | 184.20 | 184.20 | 0.44% | 15,966 |
| Jul 8, 2025 | 184.00 | 184.00 | 182.40 | 183.40 | 183.40 | -0.33% | 24,970 |
| Jul 7, 2025 | 183.80 | 185.00 | 183.60 | 184.00 | 184.00 | 0.11% | 20,374 |
| Jul 4, 2025 | 184.00 | 184.00 | 182.60 | 183.80 | 183.80 | -0.11% | 11,982 |
| Jul 3, 2025 | 184.60 | 184.80 | 183.80 | 184.00 | 184.00 | -0.22% | 20,205 |
| Jul 2, 2025 | 187.00 | 187.00 | 183.80 | 184.40 | 184.40 | -0.97% | 19,604 |
| Jul 1, 2025 | 186.80 | 187.80 | 184.60 | 186.20 | 186.20 | - | 25,728 |
| Jun 30, 2025 | 186.00 | 187.60 | 185.00 | 186.20 | 186.20 | 0.22% | 46,719 |
| Jun 27, 2025 | 187.00 | 187.00 | 185.40 | 185.80 | 185.80 | -0.64% | 21,521 |
| Jun 26, 2025 | 186.40 | 187.40 | 186.20 | 187.00 | 187.00 | 0.43% | 16,399 |
| Jun 25, 2025 | 187.60 | 188.00 | 186.00 | 186.20 | 186.20 | -0.43% | 27,097 |
| Jun 24, 2025 | 191.80 | 191.80 | 186.60 | 187.00 | 187.00 | -1.99% | 19,770 |
| Jun 23, 2025 | 189.40 | 191.00 | 188.80 | 190.80 | 190.80 | 0.42% | 30,908 |
| Jun 20, 2025 | 188.20 | 190.80 | 188.20 | 190.00 | 190.00 | 0.64% | 47,478 |
| Jun 19, 2025 | 188.00 | 189.40 | 187.40 | 188.80 | 188.80 | - | 29,127 |
| Jun 18, 2025 | 186.60 | 188.80 | 185.60 | 188.80 | 188.80 | 1.29% | 24,677 |
| Jun 17, 2025 | 184.20 | 186.80 | 183.00 | 186.40 | 186.40 | 1.08% | 27,745 |
| Jun 16, 2025 | 184.80 | 185.40 | 184.20 | 184.40 | 184.40 | -0.32% | 20,660 |
| Jun 13, 2025 | 185.60 | 186.40 | 184.80 | 185.00 | 185.00 | -0.75% | 16,073 |
| Jun 12, 2025 | 186.40 | 187.80 | 185.60 | 186.40 | 186.40 | - | 17,550 |
| Jun 11, 2025 | 187.60 | 188.00 | 186.40 | 186.40 | 186.40 | -0.75% | 23,208 |
| Jun 10, 2025 | 187.60 | 188.40 | 186.80 | 187.80 | 187.80 | - | 11,162 |
| Jun 6, 2025 | 187.20 | 187.80 | 186.80 | 187.80 | 187.80 | 0.54% | 14,400 |
| Jun 5, 2025 | 185.20 | 187.00 | 184.60 | 186.80 | 186.80 | 1.08% | 28,401 |
| Jun 4, 2025 | 185.80 | 186.00 | 184.60 | 184.80 | 184.80 | -0.43% | 18,272 |
| Jun 3, 2025 | 188.40 | 188.80 | 185.60 | 185.60 | 185.60 | -1.38% | 24,632 |
| Jun 2, 2025 | 188.40 | 189.40 | 187.20 | 188.20 | 188.20 | - | 26,324 |
| May 30, 2025 | 187.20 | 189.60 | 187.00 | 188.20 | 188.20 | 0.75% | 59,299 |
| May 28, 2025 | 187.40 | 188.40 | 186.60 | 186.80 | 186.80 | -0.32% | 18,952 |
| May 27, 2025 | 188.80 | 188.80 | 187.40 | 187.40 | 187.40 | -0.74% | 25,123 |
| May 26, 2025 | 188.60 | 189.00 | 188.00 | 188.80 | 188.80 | 0.43% | 10,853 |