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 31, 2022 1.370 1.490 1.210 1.480 4,095,265 -0.06(-3.90%)
May 27, 2022 0.9500 1.610 0.9467 1.540 20,994,182 +0.72(+88.08%)
May 26, 2022 0.7900 0.8482 0.7701 0.8188 203,985 +0.04(+4.57%)
May 25, 2022 0.8000 0.8899 0.7563 0.7830 181,587 -0.02(-2.13%)
May 24, 2022 0.8100 0.8450 0.7520 0.8000 167,087 -0.02(-3.02%)
May 23, 2022 0.8196 0.8856 0.8001 0.8249 136,688 -0.00(-0.04%)
May 20, 2022 0.8720 0.9000 0.7600 0.8252 182,954 -0.04(-4.37%)
May 19, 2022 0.8885 0.9731 0.8201 0.8629 306,434 -0.02(-1.91%)
May 18, 2022 0.8400 0.9419 0.8100 0.8797 369,146 +0.04(+4.50%)
May 17, 2022 0.7456 0.9391 0.7456 0.8418 304,122 +0.10(+12.90%)
May 16, 2022 0.7100 0.7628 0.7100 0.7456 306,845 +0.05(+6.56%)
May 13, 2022 0.7500 0.8053 0.6902 0.6997 793,859 -0.03(-4.36%)
May 12, 2022 0.7301 0.7714 0.7026 0.7316 384,617 +0.00(+0.21%)
May 11, 2022 0.9700 0.9762 0.7149 0.7301 879,678 -0.27(-26.99%)
May 10, 2022 1.030 1.040 0.9391 1.000 277,265 +0.01(+0.97%)
May 09, 2022 1.020 1.020 0.9700 0.9904 598,283 -0.03(-2.90%)
May 06, 2022 1.070 1.070 0.9900 1.020 192,508 -0.08(-7.27%)
May 05, 2022 1.050 1.100 1.000 1.100 918,142 +0.02(+1.85%)
May 04, 2022 1.100 1.120 1.000 1.080 339,768 -0.02(-1.82%)
May 03, 2022 1.040 1.260 1.010 1.100 532,639 +0.05(+4.76%)
May 02, 2022 0.8500 1.070 0.8500 1.050 963,375 +0.20(+23.05%)
Apr 29, 2022 0.9100 0.9300 0.8500 0.8533 219,063 -0.05(-5.25%)
Apr 28, 2022 0.9000 0.9321 0.8616 0.9006 406,663 +0.02(+2.33%)
Apr 27, 2022 0.9500 0.9600 0.8800 0.8801 224,662 -0.06(-6.06%)
Apr 26, 2022 0.9849 1.030 0.9120 0.9369 332,585 -0.07(-7.24%)
Apr 25, 2022 1.000 1.030 0.9900 1.010 283,399 +0.02(+1.51%)
Apr 22, 2022 1.000 1.020 0.9614 0.9950 232,405 -0.02(-1.49%)
Apr 21, 2022 1.070 1.100 1.010 1.010 293,897 -0.06(-5.61%)
Apr 20, 2022 1.080 1.090 1.050 1.070 180,435 +0.01(+0.94%)
Apr 19, 2022 1.060 1.080 1.020 1.060 260,995 +0.01(+0.95%)
Apr 18, 2022 1.120 1.130 1.050 1.050 259,783 -0.10(-8.70%)
Apr 14, 2022 1.150 1.230 1.130 1.150 316,039 +0.00(+0.00%)
Apr 13, 2022 1.160 1.160 1.110 1.150 353,469 -0.01(-0.86%)
Apr 12, 2022 1.250 1.278 1.150 1.160 294,599 -0.02(-1.69%)
Apr 11, 2022 1.250 1.265 1.160 1.180 345,803 -0.11(-8.53%)
Apr 08, 2022 1.330 1.344 1.270 1.290 339,135 -0.05(-3.73%)
Apr 07, 2022 1.380 1.400 1.340 1.340 164,238 -0.04(-2.90%)
Apr 06, 2022 1.380 1.410 1.320 1.380 287,672 -0.03(-2.13%)
Apr 05, 2022 1.420 1.470 1.390 1.410 432,123 -0.02(-1.40%)
Apr 04, 2022 1.370 1.440 1.340 1.430 387,393 +0.08(+5.93%)
Apr 01, 2022 1.390 1.450 1.350 1.350 228,280 -0.04(-2.88%)
Mar 31, 2022 1.450 1.450 1.370 1.390 207,888 -0.04(-2.80%)
Mar 30, 2022 1.390 1.490 1.390 1.430 447,220 +0.04(+2.88%)
Mar 29, 2022 1.420 1.470 1.370 1.390 409,800 +0.02(+1.46%)
Mar 28, 2022 1.450 1.470 1.350 1.370 237,322 -0.07(-4.86%)
Mar 25, 2022 1.470 1.500 1.430 1.440 225,564 -0.03(-2.04%)
Mar 24, 2022 1.480 1.590 1.450 1.470 217,258 +0.00(+0.00%)
Mar 23, 2022 1.510 1.600 1.460 1.470 338,659 -0.06(-3.92%)
Mar 22, 2022 1.550 1.580 1.510 1.530 203,266 +0.02(+1.32%)
Mar 21, 2022 1.550 1.570 1.470 1.510 204,372 -0.06(-3.82%)
Mar 18, 2022 1.570 1.650 1.550 1.570 272,124 +0.00(+0.00%)
Mar 17, 2022 1.470 1.600 1.470 1.570 216,507 +0.07(+4.67%)
Mar 16, 2022 1.480 1.530 1.430 1.500 174,575 +0.08(+5.63%)
Mar 15, 2022 1.450 1.450 1.370 1.420 132,287 +0.01(+0.71%)
Mar 14, 2022 1.550 1.570 1.370 1.410 503,297 -0.13(-8.44%)
Mar 11, 2022 1.670 1.700 1.530 1.540 517,568 -0.14(-8.33%)
Mar 10, 2022 1.690 1.710 1.630 1.680 176,141 -0.05(-2.89%)
Mar 09, 2022 1.610 1.760 1.610 1.730 235,420 +0.16(+10.19%)
Mar 08, 2022 1.610 1.680 1.520 1.570 215,275 +0.02(+1.29%)
Mar 07, 2022 1.620 1.630 1.530 1.550 322,329 -0.08(-4.91%)
Mar 04, 2022 1.680 1.736 1.610 1.630 223,871 -0.07(-4.12%)
Mar 03, 2022 1.830 1.830 1.690 1.700 188,726 -0.10(-5.56%)
Mar 02, 2022 1.820 1.830 1.760 1.800 228,506 +0.00(+0.00%)
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.