Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncternal Therapeutics Inc (NQ: ONCT )

9.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.970 4.080 3.860 3.900 416,620 -0.06(-1.52%)
Jul 29, 2021 4.050 4.130 3.930 3.960 549,652 -0.08(-1.98%)
Jul 28, 2021 3.760 4.120 3.750 4.040 847,366 +0.27(+7.16%)
Jul 27, 2021 3.890 3.990 3.630 3.770 1,023,186 -0.18(-4.56%)
Jul 26, 2021 3.970 4.170 3.860 3.950 1,551,296 +0.00(+0.00%)
Jul 23, 2021 4.300 4.380 3.930 3.950 1,410,971 -0.35(-8.14%)
Jul 22, 2021 4.550 4.570 4.150 4.300 680,153 -0.20(-4.44%)
Jul 21, 2021 4.150 4.550 4.127 4.500 1,207,385 +0.35(+8.43%)
Jul 20, 2021 4.160 4.270 4.010 4.150 707,913 -0.01(-0.24%)
Jul 19, 2021 4.090 4.180 3.960 4.160 716,675 -0.03(-0.72%)
Jul 16, 2021 4.220 4.300 4.120 4.190 487,865 +0.03(+0.72%)
Jul 15, 2021 4.080 4.270 4.060 4.160 748,860 +0.06(+1.46%)
Jul 14, 2021 4.230 4.230 4.060 4.100 863,088 -0.13(-3.07%)
Jul 13, 2021 4.420 4.440 4.180 4.230 593,778 -0.23(-5.16%)
Jul 12, 2021 4.450 4.500 4.350 4.460 423,756 -0.02(-0.45%)
Jul 09, 2021 4.470 4.510 4.370 4.480 379,746 +0.05(+1.13%)
Jul 08, 2021 4.360 4.490 4.200 4.430 570,174 +0.03(+0.68%)
Jul 07, 2021 4.500 4.550 4.370 4.400 580,117 -0.12(-2.65%)
Jul 06, 2021 4.685 4.685 4.400 4.520 866,640 -0.10(-2.16%)
Jul 02, 2021 4.790 4.790 4.560 4.620 643,043 -0.14(-2.94%)
Jul 01, 2021 4.810 4.850 4.630 4.760 506,400 +0.01(+0.21%)
Jun 30, 2021 4.740 4.898 4.570 4.750 2,307,861 -0.05(-1.04%)
Jun 29, 2021 5.050 5.060 4.670 4.800 1,581,516 -0.23(-4.57%)
Jun 28, 2021 5.140 5.270 4.960 5.030 934,269 -0.12(-2.33%)
Jun 25, 2021 5.100 5.240 5.020 5.150 6,191,649 +0.07(+1.38%)
Jun 24, 2021 5.270 5.270 4.960 5.080 1,086,690 -0.12(-2.31%)
Jun 23, 2021 5.230 5.290 5.120 5.200 538,792 +0.01(+0.19%)
Jun 22, 2021 5.440 5.510 4.980 5.190 1,147,643 -0.24(-4.42%)
Jun 21, 2021 5.320 5.510 5.176 5.430 959,386 +0.16(+3.04%)
Jun 18, 2021 5.250 5.370 5.170 5.270 634,122 +0.00(+0.00%)
Jun 17, 2021 5.330 5.500 5.240 5.270 657,823 -0.11(-2.04%)
Jun 16, 2021 5.340 5.500 5.210 5.380 793,362 +0.08(+1.51%)
Jun 15, 2021 5.450 5.570 5.090 5.300 1,222,718 -0.19(-3.46%)
Jun 14, 2021 5.400 5.570 5.383 5.490 1,040,157 +0.07(+1.29%)
Jun 11, 2021 5.460 5.560 5.350 5.420 604,307 -0.04(-0.73%)
Jun 10, 2021 5.510 5.620 5.300 5.460 672,304 -0.03(-0.55%)
Jun 09, 2021 5.360 5.691 5.360 5.490 1,145,826 +0.10(+1.86%)
Jun 08, 2021 5.470 5.540 5.330 5.390 1,352,902 +0.03(+0.56%)
Jun 07, 2021 5.390 5.540 5.250 5.360 1,379,973 +0.03(+0.56%)
Jun 04, 2021 5.510 5.570 5.300 5.330 911,343 -0.17(-3.09%)
Jun 03, 2021 5.740 5.840 5.390 5.500 918,419 -0.30(-5.17%)
Jun 02, 2021 5.650 5.880 5.570 5.800 853,794 +0.16(+2.84%)
Jun 01, 2021 5.700 5.730 5.420 5.640 745,699 -0.05(-0.88%)
May 28, 2021 5.620 5.829 5.570 5.690 581,146 +0.09(+1.61%)
May 27, 2021 5.580 5.670 5.410 5.600 777,033 +0.06(+1.08%)
May 26, 2021 5.130 5.652 5.130 5.540 928,089 +0.40(+7.78%)
May 25, 2021 5.240 5.300 5.110 5.140 517,589 -0.08(-1.53%)
May 24, 2021 5.270 5.358 5.070 5.220 949,604 -0.03(-0.57%)
May 21, 2021 5.400 5.440 5.130 5.250 1,236,737 -0.15(-2.78%)
May 20, 2021 6.080 6.240 5.210 5.400 3,497,150 -0.16(-2.88%)
May 19, 2021 5.510 5.670 5.370 5.560 1,414,497 -0.24(-4.14%)
May 18, 2021 5.300 5.920 5.220 5.800 1,517,441 +0.50(+9.43%)
May 17, 2021 5.000 5.450 4.890 5.300 1,426,347 +0.32(+6.43%)
May 14, 2021 5.030 5.255 4.820 4.980 1,902,397 +0.00(+0.00%)
May 13, 2021 5.130 5.500 4.950 4.980 1,138,778 -0.10(-1.97%)
May 12, 2021 5.140 5.340 5.050 5.080 650,583 -0.13(-2.50%)
May 11, 2021 4.860 5.380 4.860 5.210 747,627 -0.04(-0.76%)
May 10, 2021 5.500 5.550 5.140 5.250 1,405,068 -0.31(-5.58%)
May 07, 2021 5.410 5.800 5.410 5.560 965,115 +0.11(+2.02%)
May 06, 2021 5.830 6.001 5.200 5.450 2,461,922 -0.54(-9.02%)
May 05, 2021 6.130 6.280 5.870 5.990 915,579 -0.14(-2.28%)
May 04, 2021 6.200 6.280 5.920 6.130 1,163,124 -0.02(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.