High Roller Technologies, Inc. (ROLR)
NYSEAMERICAN: ROLR · Real-Time Price · USD
2.509
+0.279 (12.50%)
Aug 11, 2025, 10:17 AM - Market open
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.57 | 2.57 | 2.23 | 2.23 | 2.23 | -3.46% | 17,703 |
| Aug 7, 2025 | 2.34 | 2.80 | 2.30 | 2.31 | 2.31 | -4.55% | 58,492 |
| Aug 6, 2025 | 2.35 | 2.70 | 2.27 | 2.42 | 2.42 | 2.67% | 38,509 |
| Aug 5, 2025 | 2.30 | 2.36 | 2.22 | 2.36 | 2.36 | 4.76% | 41,943 |
| Aug 4, 2025 | 2.34 | 2.48 | 2.14 | 2.25 | 2.25 | -4.26% | 36,301 |
| Aug 1, 2025 | 2.35 | 2.43 | 2.30 | 2.35 | 2.35 | -4.08% | 10,823 |
| Jul 31, 2025 | 2.41 | 2.54 | 2.35 | 2.45 | 2.45 | 1.24% | 10,441 |
| Jul 30, 2025 | 2.46 | 2.61 | 2.40 | 2.42 | 2.42 | -2.02% | 10,577 |
| Jul 29, 2025 | 2.67 | 2.79 | 2.47 | 2.47 | 2.47 | -8.18% | 10,972 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.61 | 2.69 | 2.69 | -0.37% | 5,685 |
| Jul 25, 2025 | 2.75 | 2.86 | 2.62 | 2.70 | 2.70 | 1.50% | 11,026 |
| Jul 24, 2025 | 2.74 | 2.85 | 2.60 | 2.66 | 2.66 | -1.12% | 69,384 |
| Jul 23, 2025 | 2.77 | 2.91 | 2.69 | 2.69 | 2.69 | -5.41% | 24,365 |
| Jul 22, 2025 | 2.75 | 2.98 | 2.66 | 2.84 | 2.84 | 1.94% | 22,091 |
| Jul 21, 2025 | 2.94 | 2.94 | 2.66 | 2.79 | 2.79 | -3.09% | 29,724 |
| Jul 18, 2025 | 2.83 | 2.92 | 2.76 | 2.88 | 2.88 | 1.73% | 4,429 |
| Jul 17, 2025 | 2.89 | 3.16 | 2.82 | 2.83 | 2.83 | 0.35% | 12,638 |
| Jul 16, 2025 | 2.89 | 3.12 | 2.78 | 2.82 | 2.82 | 1.81% | 23,109 |
| Jul 15, 2025 | 3.04 | 3.25 | 2.70 | 2.77 | 2.77 | -7.97% | 34,770 |
| Jul 14, 2025 | 2.96 | 3.24 | 2.92 | 3.01 | 3.01 | 1.28% | 33,178 |
| Jul 11, 2025 | 3.12 | 3.13 | 2.91 | 2.97 | 2.97 | -5.05% | 54,661 |
| Jul 10, 2025 | 3.01 | 3.18 | 2.93 | 3.13 | 3.13 | 3.47% | 78,230 |
| Jul 9, 2025 | 3.14 | 3.21 | 2.91 | 3.03 | 3.03 | -1.14% | 107,542 |
| Jul 8, 2025 | 2.92 | 3.15 | 2.92 | 3.06 | 3.06 | 3.38% | 16,555 |
| Jul 7, 2025 | 2.96 | 3.17 | 2.92 | 2.96 | 2.96 | -2.95% | 75,622 |
| Jul 3, 2025 | 3.03 | 3.22 | 3.03 | 3.05 | 3.05 | 0.99% | 25,380 |
| Jul 2, 2025 | 3.05 | 3.29 | 2.94 | 3.02 | 3.02 | - | 83,497 |
| Jul 1, 2025 | 2.91 | 3.02 | 2.91 | 3.02 | 3.02 | 0.67% | 8,148 |
| Jun 30, 2025 | 3.10 | 3.15 | 2.81 | 3.00 | 3.00 | 3.45% | 38,789 |
| Jun 27, 2025 | 2.75 | 3.29 | 2.75 | 2.90 | 2.90 | 7.41% | 37,566 |
| Jun 26, 2025 | 2.62 | 2.83 | 2.60 | 2.70 | 2.70 | 2.66% | 27,161 |
| Jun 25, 2025 | 2.70 | 2.78 | 2.63 | 2.63 | 2.63 | 0.65% | 14,733 |
| Jun 24, 2025 | 2.63 | 2.75 | 2.47 | 2.61 | 2.61 | 1.28% | 19,547 |
| Jun 23, 2025 | 2.68 | 2.73 | 2.55 | 2.58 | 2.58 | -1.53% | 13,040 |
| Jun 20, 2025 | 2.78 | 2.78 | 2.60 | 2.62 | 2.62 | -3.32% | 8,998 |
| Jun 18, 2025 | 2.64 | 2.95 | 2.64 | 2.71 | 2.71 | 4.43% | 8,824 |
| Jun 17, 2025 | 2.75 | 2.83 | 2.55 | 2.60 | 2.60 | 3.80% | 25,271 |
| Jun 16, 2025 | 2.72 | 2.72 | 2.37 | 2.50 | 2.50 | -3.66% | 24,781 |
| Jun 13, 2025 | 2.55 | 2.65 | 2.41 | 2.60 | 2.60 | -2.81% | 25,004 |
| Jun 12, 2025 | 2.63 | 2.74 | 2.60 | 2.67 | 2.67 | 0.38% | 13,366 |
| Jun 11, 2025 | 2.34 | 2.94 | 2.34 | 2.66 | 2.66 | 15.15% | 61,873 |
| Jun 10, 2025 | 2.51 | 2.91 | 2.31 | 2.31 | 2.31 | -9.98% | 29,660 |
| Jun 9, 2025 | 2.85 | 2.85 | 2.42 | 2.57 | 2.57 | -10.59% | 26,172 |
| Jun 6, 2025 | 3.22 | 3.24 | 2.53 | 2.87 | 2.87 | -6.21% | 40,045 |
| Jun 5, 2025 | 3.12 | 3.43 | 2.91 | 3.06 | 3.06 | -2.86% | 58,933 |
| Jun 4, 2025 | 3.03 | 3.79 | 2.94 | 3.15 | 3.15 | 5.35% | 65,848 |
| Jun 3, 2025 | 3.19 | 3.84 | 2.98 | 2.99 | 2.99 | -8.84% | 93,346 |
| Jun 2, 2025 | 3.98 | 4.00 | 3.20 | 3.28 | 3.28 | -24.77% | 133,274 |
| May 30, 2025 | 3.00 | 5.33 | 2.95 | 4.36 | 4.36 | 59.12% | 1,665,008 |
| May 29, 2025 | 2.37 | 3.04 | 2.17 | 2.74 | 2.74 | 10.48% | 57,971 |