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

Oncternal Therapeutics Inc (NQ: ONCT )

9.210 +0.110 (+1.21%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 24, 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 (%)
Dec 31, 2021 2.330 2.411 2.240 2.270 877,803 -0.08(-3.40%)
Dec 30, 2021 2.260 2.420 2.260 2.350 845,584 +0.07(+3.07%)
Dec 29, 2021 2.320 2.338 2.220 2.280 675,919 -0.06(-2.56%)
Dec 28, 2021 2.390 2.490 2.310 2.340 596,515 -0.07(-2.90%)
Dec 27, 2021 2.640 2.640 2.350 2.410 850,323 -0.21(-8.02%)
Dec 23, 2021 2.640 2.690 2.590 2.620 584,908 -0.02(-0.76%)
Dec 22, 2021 2.600 2.670 2.490 2.640 431,062 +0.00(+0.00%)
Dec 21, 2021 2.610 2.720 2.560 2.640 470,860 +0.07(+2.72%)
Dec 20, 2021 2.530 2.620 2.420 2.570 428,989 -0.14(-5.17%)
Dec 17, 2021 2.530 2.740 2.440 2.710 595,056 +0.21(+8.40%)
Dec 16, 2021 2.620 2.660 2.480 2.500 403,699 -0.05(-1.96%)
Dec 15, 2021 2.560 2.590 2.370 2.550 726,385 -0.01(-0.39%)
Dec 14, 2021 2.560 2.640 2.500 2.560 332,551 +0.00(+0.00%)
Dec 13, 2021 2.800 2.850 2.540 2.560 795,091 -0.20(-7.25%)
Dec 10, 2021 2.800 2.870 2.700 2.760 438,329 +0.00(+0.00%)
Dec 09, 2021 3.000 3.020 2.730 2.760 531,432 -0.22(-7.38%)
Dec 08, 2021 2.870 3.020 2.819 2.980 360,958 +0.12(+4.20%)
Dec 07, 2021 2.740 2.940 2.740 2.860 346,176 +0.20(+7.52%)
Dec 06, 2021 2.660 2.780 2.540 2.660 438,610 -0.05(-2.03%)
Dec 03, 2021 2.900 2.900 2.552 2.715 1,176,229 -0.16(-5.40%)
Dec 02, 2021 2.810 2.900 2.760 2.870 306,193 +0.07(+2.50%)
Dec 01, 2021 3.040 3.080 2.640 2.800 1,001,960 -0.15(-5.08%)
Nov 30, 2021 2.930 3.030 2.860 2.950 739,169 +0.00(+0.00%)
Nov 29, 2021 3.110 3.110 2.940 2.950 341,521 -0.09(-2.96%)
Nov 26, 2021 3.040 3.120 2.920 3.040 462,527 -0.11(-3.49%)
Nov 24, 2021 3.010 3.190 2.990 3.150 719,424 +0.13(+4.30%)
Nov 23, 2021 2.930 3.090 2.880 3.020 982,421 +0.06(+2.03%)
Nov 22, 2021 3.130 3.130 2.900 2.960 695,664 -0.17(-5.43%)
Nov 19, 2021 3.190 3.300 3.130 3.130 395,050 -0.13(-3.99%)
Nov 18, 2021 3.500 3.260 3.180 3.260 1,593,890 -0.33(-9.19%)
Nov 17, 2021 3.680 3.730 3.560 3.590 462,823 -0.11(-2.97%)
Nov 16, 2021 3.820 3.820 3.660 3.700 560,505 -0.16(-4.15%)
Nov 15, 2021 4.040 4.090 3.830 3.860 419,298 -0.18(-4.46%)
Nov 12, 2021 4.060 4.160 3.990 4.040 274,993 -0.04(-0.98%)
Nov 11, 2021 4.070 4.200 4.050 4.080 257,438 -0.07(-1.69%)
Nov 10, 2021 4.260 4.150 360,878 -0.23(-5.25%)
Nov 09, 2021 4.350 4.400 4.180 4.380 391,378 -0.01(-0.23%)
Nov 08, 2021 4.275 4.490 4.170 4.390 755,469 +0.21(+5.02%)
Nov 05, 2021 4.150 4.410 4.060 4.180 1,083,174 +0.11(+2.70%)
Nov 04, 2021 3.830 4.140 3.720 4.070 1,177,217 +0.25(+6.54%)
Nov 03, 2021 3.790 3.940 3.750 3.820 358,946 +0.00(+0.00%)
Nov 02, 2021 3.850 3.850 3.670 3.820 283,250 -0.05(-1.29%)
Nov 01, 2021 3.740 3.912 3.670 3.870 371,887 +0.20(+5.45%)
Oct 29, 2021 3.680 3.730 3.620 3.670 272,371 -0.05(-1.34%)
Oct 28, 2021 3.600 3.768 3.590 3.720 224,507 +0.13(+3.62%)
Oct 27, 2021 3.640 3.720 3.500 3.590 440,261 -0.10(-2.71%)
Oct 26, 2021 3.610 3.690 315,796 +0.04(+1.10%)
Oct 25, 2021 3.690 3.730 3.610 3.650 276,915 -0.03(-0.82%)
Oct 22, 2021 3.750 3.602 3.680 479,425 -0.04(-1.08%)
Oct 21, 2021 3.790 3.850 3.700 3.720 343,985 -0.07(-1.85%)
Oct 20, 2021 3.850 3.880 3.720 3.790 346,090 -0.05(-1.30%)
Oct 19, 2021 3.790 3.850 3.750 3.840 334,778 +0.05(+1.32%)
Oct 18, 2021 3.900 3.930 3.760 3.790 334,673 -0.08(-2.07%)
Oct 15, 2021 4.150 4.150 3.850 3.870 534,738 -0.20(-4.91%)
Oct 14, 2021 4.080 4.200 4.045 4.070 354,422 +0.00(+0.00%)
Oct 13, 2021 4.100 4.140 3.990 4.070 279,319 +0.02(+0.49%)
Oct 12, 2021 4.020 4.080 3.990 4.050 309,764 +0.08(+2.02%)
Oct 11, 2021 3.950 4.060 3.900 3.970 290,492 +0.02(+0.51%)
Oct 08, 2021 4.070 4.070 3.950 3.950 443,591 -0.12(-2.95%)
Oct 07, 2021 4.120 4.173 4.030 4.070 366,021 -0.02(-0.49%)
Oct 06, 2021 4.100 4.160 3.900 4.090 919,246 +0.04(+0.99%)
Oct 05, 2021 4.020 4.120 3.970 4.050 693,059 +0.04(+1.00%)
Oct 04, 2021 4.160 4.210 3.970 4.010 395,720 -0.12(-2.91%)
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.