Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
0.9099
-0.0234 (-2.51%)
At close: Aug 1, 2025, 4:00 PM
0.9099
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.29% | 8,705 |
| Jul 30, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -1.88% | 17,353 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -1.94% | 69,760 |
| Jul 28, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | -3.94% | 17,726 |
| Jul 25, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | -0.28% | 16,292 |
| Jul 24, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | -1.98% | 24,675 |
| Jul 23, 2025 | 0.97 | 1.04 | 0.95 | 1.01 | 1.01 | 6.27% | 130,668 |
| Jul 22, 2025 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 0.60% | 61,781 |
| Jul 21, 2025 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | -3.11% | 162,898 |
| Jul 18, 2025 | 0.96 | 0.98 | 0.91 | 0.98 | 0.98 | -1.42% | 230,747 |
| Jul 17, 2025 | 1.13 | 1.13 | 0.91 | 0.99 | 0.99 | -10.09% | 4,268,790 |
| Jul 16, 2025 | 1.10 | 1.17 | 0.99 | 1.10 | 1.10 | -2.65% | 89,003 |
| Jul 15, 2025 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | -0.88% | 14,244 |
| Jul 14, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -6.48% | 30,336 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.11 | 1.22 | 1.22 | 4.64% | 57,531 |
| Jul 10, 2025 | 1.15 | 1.23 | 1.11 | 1.17 | 1.17 | 5.91% | 85,224 |
| Jul 9, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 4,450 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 6,669 |
| Jul 7, 2025 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | 0.92% | 64,403 |
| Jul 3, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | 5,644 |
| Jul 2, 2025 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -2.68% | 40,489 |
| Jul 1, 2025 | 1.12 | 1.18 | 1.09 | 1.12 | 1.12 | 1.91% | 10,873 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.09 | 1.10 | 1.10 | -2.74% | 29,918 |
| Jun 27, 2025 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | 0.89% | 130,342 |
| Jun 26, 2025 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 4.67% | 5,182 |
| Jun 25, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.46% | 4,114 |
| Jun 24, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -1.17% | 20,282 |
| Jun 23, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | - | 4,331 |
| Jun 20, 2025 | 1.12 | 1.19 | 1.11 | 1.11 | 1.11 | 2.78% | 12,258 |
| Jun 18, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 5,555 |
| Jun 17, 2025 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 3,470 |
| Jun 16, 2025 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | 4.90% | 20,743 |
| Jun 13, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | - | 5,363 |
| Jun 12, 2025 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -1.92% | 9,732 |
| Jun 11, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 3,982 |
| Jun 10, 2025 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | -0.98% | 16,777 |
| Jun 9, 2025 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 6.25% | 33,868 |
| Jun 6, 2025 | 0.91 | 1.00 | 0.90 | 0.96 | 0.96 | 2.11% | 10,925 |
| Jun 5, 2025 | 0.85 | 0.95 | 0.70 | 0.94 | 0.94 | 16.07% | 56,506 |
| Jun 4, 2025 | 0.87 | 0.94 | 0.80 | 0.81 | 0.81 | -10.99% | 28,831 |
| Jun 3, 2025 | 0.99 | 0.99 | 0.89 | 0.91 | 0.91 | -3.37% | 12,214 |
| Jun 2, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.10% | 1,073 |
| May 30, 2025 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -6.14% | 15,799 |
| May 29, 2025 | 1.00 | 1.07 | 0.93 | 0.97 | 0.97 | -2.27% | 26,020 |
| May 28, 2025 | 0.97 | 1.10 | 0.93 | 1.00 | 1.00 | -1.41% | 31,547 |
| May 27, 2025 | 0.96 | 1.02 | 0.93 | 1.01 | 1.01 | 6.32% | 27,711 |
| May 23, 2025 | 1.00 | 1.15 | 0.95 | 0.95 | 0.95 | -5.47% | 42,444 |
| May 22, 2025 | 0.99 | 1.16 | 0.98 | 1.01 | 1.01 | 2.55% | 13,975 |
| May 21, 2025 | 0.91 | 1.01 | 0.91 | 0.98 | 0.98 | -2.97% | 6,605 |
| May 20, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -2.88% | 9,350 |