Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncternal Therapeutics Inc (NQ: ONCT )

8.660 -0.165 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.300 3.300 3.060 3.060 51,900 +0.00(+0.00%)
May 28, 2020 3.140 3.300 3.030 3.060 27,979 -0.13(-4.16%)
May 27, 2020 3.300 3.317 3.183 3.193 54,909 -0.01(-0.23%)
May 26, 2020 3.330 3.533 3.025 3.200 111,277 +0.16(+5.26%)
May 22, 2020 3.040 3.040 2.870 3.040 23,900 +0.06(+2.01%)
May 21, 2020 3.000 3.050 2.910 2.980 22,751 -0.07(-2.30%)
May 20, 2020 2.800 3.590 2.750 3.050 138,543 -0.06(-1.93%)
May 19, 2020 2.600 3.480 2.560 3.110 145,541 +0.58(+23.17%)
May 18, 2020 2.540 2.630 2.444 2.525 17,031 +0.01(+0.56%)
May 15, 2020 2.555 2.580 2.511 2.511 700 -0.02(-0.95%)
May 14, 2020 2.470 2.560 2.470 2.535 6,087 -0.02(-0.98%)
May 13, 2020 2.460 2.560 2.460 2.560 2,413 +0.01(+0.39%)
May 12, 2020 2.480 2.680 2.480 2.550 7,782 +0.05(+2.00%)
May 11, 2020 2.630 2.680 2.430 2.500 13,107 +0.07(+2.88%)
May 08, 2020 2.600 2.670 2.410 2.430 7,900 -0.07(-2.80%)
May 07, 2020 2.670 2.700 2.460 2.500 9,973 -0.16(-5.87%)
May 06, 2020 2.560 2.690 2.520 2.656 6,351 +0.09(+3.34%)
May 05, 2020 2.590 2.590 2.570 2.570 967 -0.01(-0.39%)
May 04, 2020 2.700 2.700 2.571 2.580 1,517 -0.11(-4.09%)
May 01, 2020 2.477 2.690 2.477 2.690 700 +0.10(+3.86%)
Apr 30, 2020 2.550 2.986 2.463 2.590 10,156 +0.04(+1.57%)
Apr 29, 2020 2.780 2.780 2.550 2.550 8,948 -0.06(-2.21%)
Apr 28, 2020 2.680 2.690 2.608 2.608 2,727 -0.05(-1.97%)
Apr 27, 2020 2.640 2.663 2.640 2.660 812 -0.05(-1.85%)
Apr 24, 2020 2.580 2.750 2.543 2.710 7,200 +0.13(+5.04%)
Apr 23, 2020 2.530 2.670 2.525 2.580 1,214 -0.02(-0.71%)
Apr 22, 2020 2.640 2.686 2.511 2.599 4,199 +0.08(+3.12%)
Apr 21, 2020 2.940 2.940 2.500 2.520 12,785 -0.07(-2.70%)
Apr 20, 2020 2.620 2.770 2.590 2.590 10,365 -0.16(-5.82%)
Apr 17, 2020 2.790 2.830 2.730 2.750 2,000 +0.16(+6.18%)
Apr 16, 2020 2.832 2.832 2.590 2.590 10,665 -0.21(-7.50%)
Apr 15, 2020 2.890 2.890 2.730 2.800 9,176 +0.03(+0.90%)
Apr 14, 2020 2.610 2.842 2.610 2.775 6,787 +0.02(+0.91%)
Apr 13, 2020 2.680 2.790 2.510 2.750 13,369 -0.05(-1.79%)
Apr 09, 2020 2.950 2.990 2.520 2.800 15,500 -0.14(-4.76%)
Apr 08, 2020 2.761 2.980 2.760 2.940 2,700 +0.14(+4.94%)
Apr 07, 2020 2.891 3.000 2.760 2.801 19,167 -0.04(-1.36%)
Apr 06, 2020 2.945 2.980 2.823 2.840 6,256 -0.01(-0.35%)
Apr 03, 2020 3.390 3.390 2.760 2.850 7,900 +0.22(+8.37%)
Apr 02, 2020 3.090 3.180 2.630 2.630 16,333 -0.35(-11.74%)
Apr 01, 2020 3.160 3.160 2.840 2.980 9,627 +0.05(+1.71%)
Mar 31, 2020 2.890 3.020 2.790 2.930 12,734 -0.02(-0.68%)
Mar 30, 2020 2.600 3.000 2.600 2.950 10,621 +0.16(+5.88%)
Mar 27, 2020 2.700 2.850 2.600 2.786 11,700 -0.03(-1.20%)
Mar 26, 2020 2.730 2.910 2.710 2.820 7,108 +0.21(+8.05%)
Mar 25, 2020 2.500 2.650 2.437 2.610 10,744 +0.11(+4.40%)
Mar 24, 2020 2.445 2.578 2.240 2.500 17,623 +0.01(+0.40%)
Mar 23, 2020 2.510 2.610 2.477 2.490 5,907 -0.23(-8.46%)
Mar 20, 2020 2.670 2.990 2.670 2.720 5,100 +0.05(+1.81%)
Mar 19, 2020 3.000 3.000 2.600 2.672 10,756 -0.33(-10.85%)
Mar 18, 2020 3.370 3.810 2.990 2.997 24,510 -0.33(-10.01%)
Mar 17, 2020 2.980 3.380 2.310 3.330 32,511 +0.00(+0.00%)
Mar 16, 2020 3.310 3.463 3.225 3.330 17,798 +0.10(+3.26%)
Mar 13, 2020 3.200 3.250 3.190 3.225 14,700 +0.02(+0.62%)
Mar 12, 2020 3.820 3.879 3.150 3.205 45,663 -0.62(-16.23%)
Mar 11, 2020 3.487 4.100 3.420 3.826 32,160 +0.42(+12.20%)
Mar 10, 2020 3.050 3.732 3.050 3.410 13,796 -0.01(-0.29%)
Mar 09, 2020 3.700 3.710 3.180 3.420 32,394 -0.29(-7.82%)
Mar 06, 2020 3.771 3.771 3.700 3.710 5,300 -0.20(-5.12%)
Mar 05, 2020 3.890 3.910 3.680 3.910 12,157 -0.03(-0.76%)
Mar 04, 2020 3.580 3.970 3.580 3.940 3,419 +0.43(+12.25%)
Mar 03, 2020 4.180 4.210 3.500 3.510 14,348 -0.12(-3.31%)
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.