Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
7.53
-0.02 (-0.26%)
Jul 30, 2025, 4:00 PM - Market closed

Oncternal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20257.558.057.527.537.53-0.26%73,583
Jul 29, 20257.707.847.347.557.55-0.92%81,449
Jul 28, 20257.457.857.407.627.622.28%42,948
Jul 25, 20257.377.497.307.457.452.05%47,986
Jul 24, 20257.507.917.077.307.30-2.67%133,807
Jul 23, 20257.627.937.397.507.50-1.83%26,389
Jul 22, 20258.458.567.587.647.64-9.59%67,577
Jul 21, 20257.758.767.758.458.459.17%90,290
Jul 18, 20258.478.797.457.747.74-7.31%115,087
Jul 17, 20259.509.507.908.358.35-11.78%161,281
Jul 16, 20258.909.508.449.479.475.75%147,632
Jul 15, 20258.949.008.658.958.951.47%70,165
Jul 14, 20258.469.038.328.828.823.52%110,901
Jul 11, 20258.388.738.028.528.522.04%143,376
Jul 10, 20257.428.397.328.358.3514.07%162,289
Jul 9, 20257.407.607.277.327.32-1.08%32,646
Jul 8, 20257.607.607.067.407.40-2.31%45,666
Jul 7, 20257.077.696.817.587.586.39%158,890
Jul 3, 20256.357.256.167.127.1212.30%226,719
Jul 2, 20255.946.505.696.346.346.02%66,465
Jul 1, 20255.976.465.545.985.981.53%372,487
Jun 30, 20255.986.245.785.895.89-0.17%102,117
Jun 27, 20255.805.935.525.905.902.61%51,945
Jun 26, 20255.616.055.355.755.751.23%157,490
Jun 25, 20256.056.055.455.685.68-0.70%20,825
Jun 24, 20255.656.104.985.725.724.00%223,269
Jun 23, 20255.756.765.345.505.50-3.68%246,224
Jun 20, 20255.756.805.435.715.71-0.70%231,606
Jun 18, 20255.695.845.385.755.750.35%75,824
Jun 17, 20256.456.455.735.735.73-11.71%67,122
Jun 16, 20255.256.495.076.496.4928.26%457,060
Jun 13, 20255.025.324.875.065.060.40%32,024
Jun 12, 20255.205.405.035.045.04-3.08%63,337
Jun 11, 20254.755.204.755.205.209.45%47,397
Jun 10, 20254.804.854.604.754.75-1.43%43,817
Jun 9, 20255.185.204.814.824.82-7.13%136,591
Jun 6, 20254.495.194.305.195.1918.22%173,794
Jun 5, 20254.214.504.184.394.395.78%36,788
Jun 4, 20253.854.333.854.154.156.96%72,784
Jun 3, 20253.904.003.883.883.88-0.51%6,295
Jun 2, 20253.854.043.853.903.903.72%22,351
May 30, 20254.064.063.733.763.76-5.76%32,776
May 29, 20254.054.073.953.993.99-0.25%84,455
May 28, 20254.044.053.974.004.00-0.74%17,334
May 27, 20253.954.073.814.034.035.77%74,209
May 23, 20253.564.003.453.813.816.13%67,045
May 22, 20253.433.703.433.593.594.66%59,436
May 21, 20253.583.603.433.433.43-3.65%9,411
May 20, 20253.423.603.423.563.562.89%7,598
May 19, 20253.453.523.403.463.46-7,149