Oncternal Therapeutics, Inc. (ONCT)
NASDAQ: ONCT · Real-Time Price · USD
1.140
+0.060 (5.56%)
Nov 20, 2024, 4:00 PM EST - Market closed
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.10 | 1.14 | 1.06 | 1.14 | 1.14 | 5.56% | 26,256 |
| Nov 19, 2024 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 51,871 |
| Nov 18, 2024 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.14% | 21,329 |
| Nov 15, 2024 | 1.14 | 1.22 | 1.07 | 1.14 | 1.14 | 2.70% | 61,782 |
| Nov 14, 2024 | 1.18 | 1.20 | 1.11 | 1.11 | 1.11 | -2.55% | 40,907 |
| Nov 13, 2024 | 1.21 | 1.30 | 1.03 | 1.14 | 1.14 | -5.87% | 239,010 |
| Nov 12, 2024 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -6.20% | 106,731 |
| Nov 11, 2024 | 1.33 | 1.33 | 1.23 | 1.29 | 1.29 | 1.57% | 84,059 |
| Nov 8, 2024 | 1.35 | 1.46 | 1.25 | 1.27 | 1.27 | -7.30% | 122,939 |
| Nov 7, 2024 | 1.71 | 1.71 | 1.26 | 1.37 | 1.37 | -20.35% | 289,032 |
| Nov 6, 2024 | 1.62 | 1.74 | 1.55 | 1.72 | 1.72 | 6.17% | 71,088 |
| Nov 5, 2024 | 1.51 | 1.68 | 1.50 | 1.62 | 1.62 | 9.46% | 136,919 |
| Nov 4, 2024 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | -1.33% | 33,856 |
| Nov 1, 2024 | 1.45 | 1.64 | 1.43 | 1.50 | 1.50 | 2.74% | 72,859 |
| Oct 31, 2024 | 1.50 | 1.56 | 1.41 | 1.46 | 1.46 | -2.67% | 110,158 |
| Oct 30, 2024 | 1.53 | 1.60 | 1.48 | 1.50 | 1.50 | -1.96% | 45,514 |
| Oct 29, 2024 | 1.44 | 1.77 | 1.43 | 1.53 | 1.53 | 6.62% | 187,856 |
| Oct 28, 2024 | 1.49 | 1.53 | 1.38 | 1.44 | 1.44 | -3.69% | 53,308 |
| Oct 25, 2024 | 1.48 | 1.54 | 1.47 | 1.49 | 1.49 | - | 18,306 |
| Oct 24, 2024 | 1.71 | 1.71 | 1.47 | 1.49 | 1.49 | -13.37% | 125,828 |
| Oct 23, 2024 | 1.73 | 1.80 | 1.59 | 1.72 | 1.72 | 1.12% | 85,821 |
| Oct 22, 2024 | 1.97 | 2.01 | 1.65 | 1.70 | 1.70 | -18.61% | 247,440 |
| Oct 21, 2024 | 1.54 | 2.37 | 1.49 | 2.09 | 2.09 | 45.64% | 1,017,373 |
| Oct 18, 2024 | 1.42 | 1.45 | 1.37 | 1.44 | 1.44 | 6.30% | 49,510 |
| Oct 17, 2024 | 1.43 | 1.51 | 1.26 | 1.35 | 1.35 | -5.59% | 56,236 |
| Oct 16, 2024 | 1.22 | 1.58 | 1.21 | 1.43 | 1.43 | 18.18% | 264,605 |
| Oct 15, 2024 | 1.07 | 1.30 | 1.07 | 1.21 | 1.21 | 15.24% | 168,909 |
| Oct 14, 2024 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -6.25% | 47,110 |
| Oct 11, 2024 | 1.13 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 50,365 |
| Oct 10, 2024 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -6.61% | 43,393 |
| Oct 9, 2024 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | -2.89% | 16,662 |
| Oct 8, 2024 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | -1.11% | 25,644 |
| Oct 7, 2024 | 1.23 | 1.36 | 1.20 | 1.26 | 1.26 | 0.80% | 44,775 |
| Oct 4, 2024 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 15,562 |
| Oct 3, 2024 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | - | 48,015 |
| Oct 2, 2024 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | - | 34,830 |
| Oct 1, 2024 | 1.32 | 1.45 | 1.23 | 1.25 | 1.25 | -5.30% | 142,221 |
| Sep 30, 2024 | 1.49 | 1.55 | 1.31 | 1.32 | 1.32 | -8.97% | 149,989 |
| Sep 27, 2024 | 1.45 | 1.54 | 1.43 | 1.45 | 1.45 | - | 20,913 |
| Sep 26, 2024 | 1.44 | 1.53 | 1.41 | 1.45 | 1.45 | 2.11% | 29,838 |
| Sep 25, 2024 | 1.49 | 1.50 | 1.40 | 1.42 | 1.42 | -4.05% | 117,507 |
| Sep 24, 2024 | 1.48 | 1.56 | 1.42 | 1.48 | 1.48 | 2.07% | 13,635 |
| Sep 23, 2024 | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -5.23% | 51,052 |
| Sep 20, 2024 | 1.70 | 1.70 | 1.52 | 1.53 | 1.53 | -10.00% | 28,143 |
| Sep 19, 2024 | 1.62 | 1.77 | 1.62 | 1.70 | 1.70 | 3.03% | 18,204 |
| Sep 18, 2024 | 1.48 | 1.80 | 1.48 | 1.65 | 1.65 | 11.49% | 173,196 |
| Sep 17, 2024 | 1.42 | 1.50 | 1.35 | 1.48 | 1.48 | 1.72% | 53,996 |
| Sep 16, 2024 | 1.40 | 1.55 | 1.40 | 1.46 | 1.46 | -0.34% | 120,018 |
| Sep 13, 2024 | 1.65 | 1.65 | 1.32 | 1.46 | 1.46 | -14.12% | 448,892 |
| Sep 12, 2024 | 1.59 | 1.92 | 1.46 | 1.70 | 1.70 | -59.09% | 630,536 |
| Sep 11, 2024 | 4.15 | 4.43 | 4.10 | 4.16 | 4.16 | -0.24% | 5,912 |
| Sep 10, 2024 | 4.10 | 4.24 | 4.06 | 4.17 | 4.17 | 2.33% | 8,530 |
| Sep 9, 2024 | 4.07 | 4.24 | 3.88 | 4.07 | 4.07 | 2.26% | 21,357 |
| Sep 6, 2024 | 4.05 | 4.18 | 3.87 | 3.98 | 3.98 | -1.00% | 10,560 |
| Sep 5, 2024 | 4.14 | 4.46 | 3.94 | 4.02 | 4.02 | -2.90% | 12,628 |
| Sep 4, 2024 | 4.10 | 4.28 | 4.04 | 4.14 | 4.14 | 1.22% | 10,712 |
| Sep 3, 2024 | 4.22 | 4.22 | 4.09 | 4.09 | 4.09 | -0.51% | 1,996 |
| Aug 30, 2024 | 4.15 | 4.37 | 4.06 | 4.11 | 4.11 | 0.02% | 3,096 |
| Aug 29, 2024 | 4.00 | 4.40 | 4.00 | 4.11 | 4.11 | -1.44% | 7,193 |
| Aug 28, 2024 | 4.35 | 4.49 | 4.15 | 4.17 | 4.17 | -4.55% | 1,805 |
| Aug 27, 2024 | 4.46 | 4.89 | 4.37 | 4.37 | 4.37 | -0.70% | 3,471 |
| Aug 26, 2024 | 4.97 | 5.27 | 4.40 | 4.40 | 4.40 | -11.09% | 28,258 |
| Aug 23, 2024 | 4.86 | 5.17 | 4.86 | 4.95 | 4.95 | 2.04% | 12,082 |
| Aug 22, 2024 | 4.61 | 4.94 | 4.50 | 4.85 | 4.85 | 2.21% | 11,284 |
| Aug 21, 2024 | 4.51 | 4.89 | 4.40 | 4.75 | 4.75 | 5.33% | 15,819 |
| Aug 20, 2024 | 4.40 | 4.74 | 4.22 | 4.51 | 4.51 | 4.55% | 6,930 |
| Aug 19, 2024 | 3.82 | 4.31 | 3.62 | 4.31 | 4.31 | 16.15% | 20,543 |
| Aug 16, 2024 | 3.83 | 3.83 | 3.25 | 3.71 | 3.71 | -2.37% | 43,277 |
| Aug 15, 2024 | 4.24 | 4.24 | 3.80 | 3.80 | 3.80 | -6.17% | 6,987 |
| Aug 14, 2024 | 3.90 | 4.27 | 3.86 | 4.05 | 4.05 | 2.02% | 14,606 |
| Aug 13, 2024 | 4.59 | 4.61 | 3.81 | 3.97 | 3.97 | -4.80% | 18,897 |
| Aug 12, 2024 | 5.15 | 5.15 | 4.14 | 4.17 | 4.17 | -20.57% | 14,872 |
| Aug 9, 2024 | 5.74 | 5.78 | 5.25 | 5.25 | 5.25 | -4.89% | 7,204 |
| Aug 8, 2024 | 6.00 | 6.00 | 5.52 | 5.52 | 5.52 | -3.83% | 7,843 |
| Aug 7, 2024 | 5.60 | 5.84 | 5.51 | 5.74 | 5.74 | -0.17% | 8,849 |
| Aug 6, 2024 | 5.30 | 5.80 | 5.26 | 5.75 | 5.75 | 9.11% | 10,918 |
| Aug 5, 2024 | 5.63 | 5.63 | 5.09 | 5.27 | 5.27 | -8.35% | 10,453 |
| Aug 2, 2024 | 6.41 | 6.41 | 5.75 | 5.75 | 5.75 | -11.54% | 5,902 |
| Aug 1, 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 2.36% | 1,298 |
| Jul 31, 2024 | 6.43 | 6.43 | 6.32 | 6.35 | 6.35 | -2.88% | 5,966 |
| Jul 30, 2024 | 6.66 | 6.81 | 6.40 | 6.54 | 6.54 | -3.99% | 7,574 |
| Jul 29, 2024 | 6.86 | 7.17 | 6.51 | 6.81 | 6.81 | -3.95% | 9,874 |
| Jul 26, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 3.35% | 1,244 |
| Jul 25, 2024 | 6.84 | 7.02 | 6.51 | 6.86 | 6.86 | -2.83% | 10,998 |
| Jul 24, 2024 | 6.88 | 7.06 | 6.76 | 7.06 | 7.06 | - | 2,574 |
| Jul 23, 2024 | 7.01 | 7.10 | 7.01 | 7.06 | 7.06 | -4.08% | 1,194 |
| Jul 22, 2024 | 7.03 | 7.45 | 7.03 | 7.36 | 7.36 | 5.14% | 6,060 |
| Jul 19, 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.13% | 932 |
| Jul 18, 2024 | 7.27 | 7.27 | 6.92 | 7.08 | 7.08 | - | 1,517 |
| Jul 17, 2024 | 7.20 | 7.40 | 7.00 | 7.08 | 7.08 | -3.01% | 8,214 |
| Jul 16, 2024 | 7.63 | 7.63 | 7.20 | 7.30 | 7.30 | -4.82% | 8,206 |
| Jul 15, 2024 | 7.77 | 7.77 | 7.00 | 7.67 | 7.67 | -0.13% | 4,128 |
| Jul 12, 2024 | 7.15 | 7.72 | 7.12 | 7.68 | 7.68 | 5.79% | 2,946 |
| Jul 11, 2024 | 7.70 | 7.75 | 7.00 | 7.26 | 7.26 | -0.82% | 10,677 |
| Jul 10, 2024 | 7.34 | 7.70 | 7.32 | 7.32 | 7.32 | 1.31% | 9,632 |
| Jul 9, 2024 | 7.70 | 7.71 | 6.99 | 7.23 | 7.23 | -6.77% | 10,872 |
| Jul 8, 2024 | 7.61 | 7.79 | 7.33 | 7.75 | 7.75 | 8.39% | 3,059 |
| Jul 5, 2024 | 6.77 | 7.15 | 6.70 | 7.15 | 7.15 | 0.14% | 19,329 |
| Jul 3, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.28% | 765 |
| Jul 2, 2024 | 6.84 | 7.76 | 6.46 | 7.05 | 7.05 | 0.50% | 15,364 |