Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
384.12
-2.03 (-0.53%)
At close: Aug 11, 2025, 4:00 PM
386.44
+2.32 (0.60%)
Pre-market: Aug 12, 2025, 8:55 AM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 386.07 | 387.94 | 380.44 | 384.12 | 384.12 | -0.53% | 921,757 |
| Aug 8, 2025 | 390.00 | 391.00 | 384.39 | 386.15 | 386.15 | -0.31% | 655,464 |
| Aug 7, 2025 | 389.82 | 392.39 | 383.76 | 387.35 | 387.35 | -0.04% | 874,599 |
| Aug 6, 2025 | 388.20 | 391.90 | 384.59 | 387.50 | 387.50 | -0.42% | 930,416 |
| Aug 5, 2025 | 398.00 | 400.09 | 385.00 | 389.12 | 389.12 | -1.14% | 1,149,708 |
| Aug 4, 2025 | 400.34 | 402.06 | 391.22 | 393.62 | 393.62 | -0.39% | 1,444,114 |
| Aug 1, 2025 | 392.60 | 399.32 | 384.57 | 395.17 | 395.17 | -2.70% | 2,094,080 |
| Jul 31, 2025 | 406.09 | 423.50 | 399.07 | 406.13 | 406.13 | -1.21% | 2,436,032 |
| Jul 30, 2025 | 412.79 | 414.50 | 409.46 | 411.11 | 411.11 | 0.03% | 1,836,958 |
| Jul 29, 2025 | 416.41 | 416.41 | 408.33 | 410.99 | 410.99 | -0.24% | 1,094,837 |
| Jul 28, 2025 | 418.99 | 418.99 | 409.13 | 411.99 | 411.99 | -2.30% | 2,101,544 |
| Jul 25, 2025 | 412.60 | 424.94 | 412.60 | 421.68 | 421.68 | 3.55% | 1,371,218 |
| Jul 24, 2025 | 408.14 | 410.79 | 406.73 | 407.22 | 407.22 | 0.52% | 1,076,692 |
| Jul 23, 2025 | 398.00 | 406.00 | 397.95 | 405.11 | 405.11 | 2.58% | 1,575,632 |
| Jul 22, 2025 | 398.48 | 398.57 | 380.60 | 394.93 | 394.93 | -0.94% | 1,120,846 |
| Jul 21, 2025 | 403.73 | 405.04 | 397.00 | 398.66 | 398.66 | -1.15% | 1,003,470 |
| Jul 18, 2025 | 398.93 | 405.43 | 398.31 | 403.31 | 403.31 | 1.36% | 1,060,101 |
| Jul 17, 2025 | 387.77 | 398.61 | 386.85 | 397.90 | 397.90 | 2.26% | 1,000,428 |
| Jul 16, 2025 | 386.67 | 389.43 | 381.30 | 389.12 | 389.12 | 0.67% | 837,564 |
| Jul 15, 2025 | 389.26 | 390.10 | 383.89 | 386.54 | 386.54 | -0.12% | 606,488 |
| Jul 14, 2025 | 382.97 | 389.21 | 381.52 | 387.00 | 387.00 | 0.84% | 712,855 |
| Jul 11, 2025 | 379.30 | 385.46 | 378.01 | 383.78 | 383.78 | 0.97% | 906,745 |
| Jul 10, 2025 | 380.44 | 382.89 | 371.48 | 380.09 | 380.09 | -0.53% | 972,192 |
| Jul 9, 2025 | 382.00 | 383.28 | 377.96 | 382.12 | 382.12 | 1.21% | 631,886 |
| Jul 8, 2025 | 382.37 | 383.00 | 369.63 | 377.56 | 377.56 | -2.14% | 1,154,627 |
| Jul 7, 2025 | 386.03 | 388.00 | 380.40 | 385.80 | 385.80 | -0.18% | 839,784 |
| Jul 3, 2025 | 376.02 | 387.37 | 374.96 | 386.51 | 386.51 | 3.51% | 869,625 |
| Jul 2, 2025 | 366.11 | 373.96 | 365.57 | 373.41 | 373.41 | 0.30% | 1,164,483 |
| Jul 1, 2025 | 374.59 | 377.78 | 364.44 | 372.29 | 372.29 | -1.53% | 1,428,857 |
| Jun 30, 2025 | 375.14 | 381.55 | 368.70 | 378.08 | 377.98 | -0.83% | 1,354,491 |
| Jun 27, 2025 | 380.00 | 382.79 | 373.80 | 381.26 | 381.16 | 0.47% | 3,687,819 |
| Jun 26, 2025 | 378.09 | 381.12 | 376.88 | 379.47 | 379.37 | 1.44% | 1,210,285 |
| Jun 25, 2025 | 374.00 | 375.53 | 371.47 | 374.07 | 373.97 | 0.49% | 1,102,366 |
| Jun 24, 2025 | 369.07 | 373.30 | 366.62 | 372.26 | 372.16 | 1.78% | 938,778 |
| Jun 23, 2025 | 361.00 | 366.74 | 358.38 | 365.76 | 365.66 | 1.38% | 923,210 |
| Jun 20, 2025 | 363.67 | 365.86 | 358.92 | 360.78 | 360.68 | 0.10% | 1,563,381 |
| Jun 18, 2025 | 360.37 | 365.91 | 358.27 | 360.43 | 360.33 | 0.50% | 855,016 |
| Jun 17, 2025 | 356.80 | 361.64 | 353.69 | 358.62 | 358.52 | -0.88% | 876,467 |
| Jun 16, 2025 | 361.54 | 367.00 | 360.93 | 361.80 | 361.70 | 0.99% | 840,613 |
| Jun 13, 2025 | 352.67 | 358.34 | 349.06 | 358.26 | 358.16 | -0.11% | 796,211 |
| Jun 12, 2025 | 355.59 | 360.80 | 354.25 | 358.65 | 358.55 | 0.81% | 860,089 |
| Jun 11, 2025 | 350.49 | 356.19 | 345.37 | 355.78 | 355.68 | 2.01% | 857,195 |
| Jun 10, 2025 | 356.48 | 357.11 | 341.93 | 348.76 | 348.67 | -1.94% | 1,490,169 |
| Jun 9, 2025 | 362.10 | 363.60 | 355.33 | 355.66 | 355.56 | -1.57% | 902,751 |
| Jun 6, 2025 | 363.58 | 363.74 | 358.64 | 361.35 | 361.25 | 0.49% | 701,024 |
| Jun 5, 2025 | 360.91 | 362.03 | 356.47 | 359.58 | 359.48 | 0.13% | 877,217 |
| Jun 4, 2025 | 358.40 | 361.56 | 356.28 | 359.11 | 359.01 | 0.73% | 1,105,880 |
| Jun 3, 2025 | 347.57 | 357.94 | 347.00 | 356.49 | 356.39 | 3.17% | 1,133,984 |
| Jun 2, 2025 | 342.49 | 346.05 | 337.48 | 345.53 | 345.44 | 0.87% | 766,119 |
| May 30, 2025 | 339.08 | 342.74 | 336.82 | 342.56 | 342.47 | 0.83% | 1,655,378 |