Oncternal Therapeutics, Inc. (ONCT)
Dec 3, 2024 - ONCT trading suspended
0.5266
-0.1670 (-24.12%)
Inactive · Last trade price
on Dec 2, 2024
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 0.70 | 0.70 | 0.53 | 0.53 | 0.53 | -23.68% | 702,150 |
| Nov 29, 2024 | 0.72 | 0.74 | 0.66 | 0.69 | 0.69 | -7.68% | 219,692 |
| Nov 27, 2024 | 0.75 | 0.80 | 0.73 | 0.75 | 0.75 | -0.35% | 161,800 |
| Nov 26, 2024 | 0.72 | 0.80 | 0.71 | 0.75 | 0.75 | 5.63% | 769,136 |
| Nov 25, 2024 | 0.83 | 0.84 | 0.62 | 0.71 | 0.71 | -37.72% | 797,677 |
| Nov 22, 2024 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 22,020 |
| Nov 21, 2024 | 1.14 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 19,689 |
| 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 |