LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
6.88
+0.08 (1.18%)
Aug 12, 2025, 3:46 PM - Market open
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.89 | 7.00 | 6.71 | 6.95 | - | 2.13% | 1,790,012 |
| Aug 11, 2025 | 6.56 | 6.81 | 6.48 | 6.80 | 6.80 | 6.08% | 3,016,659 |
| Aug 8, 2025 | 6.40 | 6.47 | 6.20 | 6.41 | 6.41 | -0.31% | 2,571,018 |
| Aug 7, 2025 | 6.71 | 7.00 | 6.09 | 6.43 | 6.43 | -4.17% | 4,023,795 |
| Aug 6, 2025 | 6.44 | 6.83 | 6.40 | 6.71 | 6.71 | 3.87% | 4,359,082 |
| Aug 5, 2025 | 6.24 | 6.54 | 6.14 | 6.46 | 6.46 | 4.87% | 3,920,507 |
| Aug 4, 2025 | 6.38 | 6.45 | 6.06 | 6.16 | 6.16 | -2.07% | 3,707,572 |
| Aug 1, 2025 | 6.35 | 6.44 | 6.24 | 6.29 | 6.29 | -1.26% | 5,603,147 |
| Jul 31, 2025 | 6.20 | 6.39 | 6.06 | 6.37 | 6.37 | 3.75% | 4,499,478 |
| Jul 30, 2025 | 6.41 | 6.45 | 6.14 | 6.14 | 6.14 | -4.06% | 3,398,992 |
| Jul 29, 2025 | 6.35 | 6.50 | 6.22 | 6.40 | 6.40 | 0.79% | 3,464,163 |
| Jul 28, 2025 | 6.93 | 6.94 | 6.27 | 6.35 | 6.35 | -8.76% | 8,899,572 |
| Jul 25, 2025 | 7.13 | 7.17 | 6.81 | 6.96 | 6.96 | -3.87% | 7,178,181 |
| Jul 24, 2025 | 7.49 | 7.66 | 7.19 | 7.24 | 7.24 | -2.43% | 6,365,221 |
| Jul 23, 2025 | 7.20 | 7.99 | 7.19 | 7.42 | 7.42 | 5.25% | 8,115,404 |
| Jul 22, 2025 | 7.10 | 7.20 | 6.88 | 7.05 | 7.05 | -0.14% | 3,297,871 |
| Jul 21, 2025 | 7.00 | 7.30 | 7.00 | 7.06 | 7.06 | 11.71% | 7,736,558 |
| Jul 18, 2025 | 6.56 | 6.58 | 6.17 | 6.32 | 6.32 | -2.77% | 4,680,660 |
| Jul 17, 2025 | 6.58 | 6.61 | 6.40 | 6.50 | 6.50 | -0.76% | 4,007,768 |
| Jul 16, 2025 | 6.66 | 6.66 | 6.44 | 6.55 | 6.55 | -1.65% | 3,705,279 |
| Jul 15, 2025 | 6.97 | 7.04 | 6.57 | 6.66 | 6.66 | -2.63% | 4,414,217 |
| Jul 14, 2025 | 7.08 | 7.08 | 6.79 | 6.84 | 6.84 | -2.84% | 4,100,395 |
| Jul 11, 2025 | 7.02 | 7.06 | 6.78 | 7.04 | 7.04 | 0.14% | 2,989,939 |
| Jul 10, 2025 | 7.09 | 7.12 | 6.91 | 7.03 | 7.03 | 1.01% | 2,481,375 |
| Jul 9, 2025 | 7.56 | 7.56 | 6.93 | 6.96 | 6.96 | -7.81% | 2,886,415 |
| Jul 8, 2025 | 7.63 | 7.74 | 7.45 | 7.55 | 7.55 | - | 3,102,033 |
| Jul 7, 2025 | 7.33 | 7.79 | 7.22 | 7.55 | 7.55 | 3.00% | 6,167,239 |
| Jul 3, 2025 | 6.99 | 7.40 | 6.92 | 7.33 | 7.33 | 5.01% | 2,005,536 |
| Jul 2, 2025 | 7.15 | 7.22 | 6.96 | 6.98 | 6.98 | -0.99% | 1,942,522 |
| Jul 1, 2025 | 7.21 | 7.33 | 7.03 | 7.05 | 7.05 | -2.22% | 2,335,354 |
| Jun 30, 2025 | 7.13 | 7.23 | 6.95 | 7.21 | 7.21 | -1.10% | 2,556,659 |
| Jun 27, 2025 | 7.42 | 7.44 | 7.24 | 7.29 | 7.29 | -2.21% | 905,285 |
| Jun 26, 2025 | 7.69 | 7.69 | 7.43 | 7.46 | 7.46 | -2.80% | 1,073,866 |
| Jun 25, 2025 | 7.70 | 7.78 | 7.31 | 7.67 | 7.67 | 2.40% | 2,331,328 |
| Jun 24, 2025 | 7.27 | 7.56 | 7.25 | 7.49 | 7.49 | 5.05% | 1,673,721 |
| Jun 23, 2025 | 6.94 | 7.18 | 6.85 | 7.13 | 7.13 | 3.18% | 2,023,597 |
| Jun 20, 2025 | 6.96 | 6.96 | 6.78 | 6.91 | 6.91 | -2.12% | 5,542,378 |
| Jun 18, 2025 | 7.02 | 7.10 | 6.97 | 7.06 | 7.06 | -0.28% | 1,954,053 |
| Jun 17, 2025 | 7.15 | 7.17 | 6.98 | 7.08 | 7.08 | -1.26% | 1,416,582 |
| Jun 16, 2025 | 7.21 | 7.27 | 6.91 | 7.17 | 7.17 | 2.14% | 2,518,305 |
| Jun 13, 2025 | 7.16 | 7.32 | 7.01 | 7.02 | 7.02 | -4.49% | 982,197 |
| Jun 12, 2025 | 7.30 | 7.40 | 7.19 | 7.35 | 7.35 | 0.14% | 1,099,350 |
| Jun 11, 2025 | 7.29 | 7.53 | 7.26 | 7.34 | 7.34 | 2.80% | 1,921,053 |
| Jun 10, 2025 | 7.45 | 7.54 | 7.02 | 7.14 | 7.14 | -5.05% | 2,358,191 |
| Jun 9, 2025 | 7.48 | 7.84 | 7.48 | 7.52 | 7.52 | 2.87% | 1,433,218 |
| Jun 6, 2025 | 7.45 | 7.49 | 7.21 | 7.31 | 7.31 | -2.01% | 2,071,635 |
| Jun 5, 2025 | 7.50 | 7.58 | 7.36 | 7.46 | 7.46 | 0.54% | 1,310,315 |
| Jun 4, 2025 | 7.16 | 7.66 | 7.16 | 7.42 | 7.42 | 4.95% | 2,368,492 |
| Jun 3, 2025 | 7.15 | 7.18 | 6.96 | 7.07 | 7.07 | -0.28% | 1,159,232 |
| Jun 2, 2025 | 7.23 | 7.40 | 7.05 | 7.09 | 7.09 | -2.21% | 1,102,134 |