Skip to main content
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 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%)
May 03, 2021 6.360 6.420 6.080 6.150 834,281 -0.14(-2.23%)
Apr 30, 2021 6.350 6.590 6.120 6.290 1,063,000 -0.17(-2.63%)
Apr 29, 2021 6.660 6.740 6.310 6.460 766,093 -0.14(-2.12%)
Apr 28, 2021 6.400 6.890 6.270 6.600 1,217,680 +0.20(+3.12%)
Apr 27, 2021 6.660 6.680 6.360 6.400 1,054,612 -0.19(-2.88%)
Apr 26, 2021 6.350 6.880 6.200 6.590 1,171,788 +0.24(+3.78%)
Apr 23, 2021 6.280 6.410 6.150 6.350 768,300 +0.11(+1.76%)
Apr 22, 2021 6.700 6.700 6.050 6.240 1,697,821 -0.40(-6.02%)
Apr 21, 2021 5.850 6.770 5.830 6.640 1,910,798 +0.89(+15.48%)
Apr 20, 2021 6.170 6.260 5.680 5.750 1,360,239 -0.40(-6.50%)
Apr 19, 2021 6.330 6.450 6.100 6.150 695,901 -0.33(-5.09%)
Apr 16, 2021 6.200 6.550 6.150 6.480 1,144,300 +0.35(+5.71%)
Apr 15, 2021 6.300 6.470 6.010 6.130 969,177 -0.13(-2.08%)
Apr 14, 2021 6.630 6.850 6.210 6.260 1,078,243 -0.17(-2.64%)
Apr 13, 2021 6.800 6.800 6.080 6.430 2,994,531 -0.33(-4.88%)
Apr 12, 2021 7.330 7.680 6.660 6.760 3,157,522 -1.50(-18.16%)
Apr 09, 2021 7.910 9.080 7.810 8.260 2,804,100 -1.08(-11.56%)
Apr 08, 2021 9.460 9.530 8.860 9.340 1,737,794 -0.05(-0.53%)
Apr 07, 2021 9.100 10.56 8.560 9.390 9,953,431 +0.73(+8.43%)
Apr 06, 2021 8.160 8.940 8.110 8.660 852,260 +0.41(+4.97%)
Apr 05, 2021 8.420 8.480 7.920 8.250 956,697 -0.11(-1.32%)
Apr 01, 2021 8.450 8.675 8.240 8.360 808,300 +0.04(+0.48%)
Mar 31, 2021 8.150 8.550 8.100 8.320 3,032,442 +0.24(+2.97%)
Mar 30, 2021 7.710 8.180 7.430 8.080 1,122,061 +0.50(+6.60%)
Mar 29, 2021 7.750 7.910 7.340 7.580 816,777 -0.22(-2.82%)
Mar 26, 2021 7.890 7.948 7.320 7.800 783,700 -0.09(-1.14%)
Mar 25, 2021 7.180 8.080 7.080 7.890 1,643,412 +0.57(+7.79%)
Mar 24, 2021 8.520 8.640 7.310 7.320 1,557,871 -1.09(-12.96%)
Mar 23, 2021 9.000 9.150 8.250 8.410 1,093,647 -0.63(-6.97%)
Mar 22, 2021 8.890 9.450 8.700 9.040 922,617 +0.04(+0.44%)
Mar 19, 2021 8.630 9.000 8.280 9.000 1,995,400 +0.64(+7.66%)
Mar 18, 2021 8.800 9.360 8.200 8.360 1,319,244 -0.62(-6.90%)
Mar 17, 2021 8.110 9.450 8.040 8.980 2,343,930 +0.63(+7.54%)
Mar 16, 2021 8.650 8.900 8.040 8.350 1,417,407 -0.27(-3.13%)
Mar 15, 2021 7.830 8.950 7.710 8.620 2,265,589 +1.05(+13.87%)
Mar 12, 2021 6.800 7.890 6.490 7.570 3,150,100 +1.20(+18.84%)
Mar 11, 2021 6.070 6.980 6.050 6.370 2,051,270 +0.60(+10.40%)
Mar 10, 2021 5.700 5.860 5.450 5.770 680,205 +0.17(+3.04%)
Mar 09, 2021 5.530 5.900 5.480 5.600 860,518 +0.20(+3.70%)
Mar 08, 2021 5.430 5.860 5.310 5.400 793,979 -0.01(-0.18%)
Mar 05, 2021 5.350 5.540 4.590 5.410 1,810,900 +0.22(+4.24%)
Mar 04, 2021 5.890 6.005 5.000 5.190 2,761,758 -0.74(-12.48%)
Mar 03, 2021 6.420 6.490 5.800 5.930 1,777,129 -0.46(-7.20%)
Mar 02, 2021 6.990 6.990 6.380 6.390 1,380,649 -0.60(-8.58%)
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.