Skip to main content
logo
Aiphone Co.,Ltd. (TYO:6718)
Japan flag Japan · Delayed Price · Currency is JPY
2,795.00
-48.00 (-1.69%)
Aug 14, 2025, 2:43 PM JST

Oncternal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,855.002,860.002,821.002,843.002,843.00-0.35%55,500
Aug 12, 20252,890.002,890.002,843.002,853.002,853.00-1.55%59,800
Aug 8, 20252,898.002,927.002,876.002,898.002,898.000.45%55,300
Aug 7, 20252,897.002,907.002,853.002,885.002,885.00-0.14%44,600
Aug 6, 20252,816.002,897.002,808.002,889.002,889.00-0.93%77,900
Aug 5, 20252,912.002,936.002,885.002,916.002,916.00-0.48%41,900
Aug 4, 20252,883.002,930.002,865.002,930.002,930.001.56%33,500
Aug 1, 20252,845.002,886.002,840.002,885.002,885.001.41%24,100
Jul 31, 20252,820.002,845.002,820.002,845.002,845.001.39%19,400
Jul 30, 20252,795.002,828.002,795.002,806.002,806.00-0.04%16,000
Jul 29, 20252,806.002,817.002,786.002,807.002,807.00-0.18%18,700
Jul 28, 20252,816.002,828.002,803.002,812.002,812.00-0.64%9,200
Jul 25, 20252,830.002,831.002,803.002,830.002,830.000.50%25,000
Jul 24, 20252,805.002,840.002,801.002,816.002,816.001.00%47,400
Jul 23, 20252,784.002,800.002,767.002,788.002,788.001.27%49,300
Jul 22, 20252,750.002,774.002,750.002,753.002,753.000.36%12,000
Jul 18, 20252,760.002,760.002,734.002,743.002,743.00-0.69%16,900
Jul 17, 20252,752.002,762.002,742.002,762.002,762.000.44%9,200
Jul 16, 20252,782.002,784.002,750.002,750.002,750.00-0.65%14,800
Jul 15, 20252,771.002,789.002,762.002,768.002,768.00-0.07%15,700
Jul 14, 20252,765.002,781.002,742.002,770.002,770.000.58%28,600
Jul 11, 20252,755.002,770.002,741.002,754.002,754.000.73%21,700
Jul 10, 20252,755.002,767.002,715.002,734.002,734.00-0.65%41,800
Jul 9, 20252,738.002,754.002,731.002,752.002,752.001.25%22,300
Jul 8, 20252,698.002,724.002,698.002,718.002,718.000.74%22,500
Jul 7, 20252,717.002,718.002,694.002,698.002,698.00-0.26%18,900
Jul 4, 20252,739.002,739.002,698.002,705.002,705.00-0.07%37,600
Jul 3, 20252,705.002,714.002,677.002,707.002,707.000.26%25,600
Jul 2, 20252,710.002,729.002,700.002,700.002,700.00-0.74%19,200
Jul 1, 20252,775.002,775.002,720.002,720.002,720.00-1.27%26,700
Jun 30, 20252,823.002,848.002,755.002,755.002,755.00-1.18%32,600
Jun 27, 20252,761.002,788.002,737.002,788.002,788.002.58%40,100
Jun 26, 20252,716.002,718.002,690.002,718.002,718.000.74%11,200
Jun 25, 20252,732.002,732.002,664.002,698.002,698.000.33%28,300
Jun 24, 20252,718.002,731.002,676.002,689.002,689.00-0.37%16,900
Jun 23, 20252,681.002,710.002,660.002,699.002,699.000.75%24,200
Jun 20, 20252,677.002,694.002,671.002,679.002,679.00-0.41%29,300
Jun 19, 20252,680.002,697.002,668.002,690.002,690.000.41%17,000
Jun 18, 20252,674.002,683.002,651.002,679.002,679.000.19%16,500
Jun 17, 20252,675.002,677.002,658.002,674.002,674.000.04%11,700
Jun 16, 20252,638.002,685.002,633.002,673.002,673.002.26%39,500
Jun 13, 20252,621.002,621.002,591.002,614.002,614.00-0.57%24,100
Jun 12, 20252,640.002,678.002,624.002,629.002,629.00-0.49%19,200
Jun 11, 20252,607.002,654.002,607.002,642.002,642.001.97%18,300
Jun 10, 20252,633.002,636.002,591.002,591.002,591.00-1.22%17,000
Jun 9, 20252,632.002,640.002,615.002,623.002,623.00-0.34%14,000
Jun 6, 20252,618.002,651.002,618.002,632.002,632.000.53%15,900
Jun 5, 20252,613.002,623.002,605.002,618.002,618.000.34%12,200
Jun 4, 20252,623.002,623.002,595.002,609.002,609.000.35%13,500
Jun 3, 20252,609.002,621.002,596.002,600.002,600.00-0.54%22,500