Oncternal Therapeutics In... (ONCT)
0.53
-0.16 (-23.63%)
At close: Dec 02, 2024, 9:00 PM
ONCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 0.70 | 0.70 | 0.53 | 0.53 | -0.16 | -23.19% | 658,930 |
| Nov 29, 2024 | 0.72 | 0.74 | 0.66 | 0.69 | -0.06 | -8.00% | 219,700 |
| Nov 27, 2024 | 0.75 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 161,800 |
| Nov 26, 2024 | 0.72 | 0.80 | 0.71 | 0.75 | 0.04 | 5.63% | 769,136 |
| Nov 25, 2024 | 0.83 | 0.84 | 0.62 | 0.71 | -0.43 | -37.72% | 797,700 |
| Nov 22, 2024 | 1.11 | 1.16 | 1.10 | 1.14 | -0.02 | -1.72% | 22,020 |
| Nov 21, 2024 | 1.14 | 1.20 | 1.11 | 1.16 | 0.02 | 1.75% | 19,700 |
| Nov 20, 2024 | 1.10 | 1.14 | 1.06 | 1.14 | 0.06 | 5.56% | 26,303 |
| Nov 19, 2024 | 1.07 | 1.08 | 1.03 | 1.08 | 0.01 | 0.93% | 51,871 |
| Nov 18, 2024 | 1.13 | 1.13 | 1.07 | 1.07 | -0.07 | -6.14% | 21,329 |
| Nov 15, 2024 | 1.14 | 1.22 | 1.07 | 1.14 | 0.03 | 2.70% | 61,800 |
| Nov 14, 2024 | 1.18 | 1.20 | 1.11 | 1.11 | -0.03 | -2.63% | 40,907 |
| Nov 13, 2024 | 1.21 | 1.30 | 1.03 | 1.14 | -0.07 | -5.79% | 239,010 |
| Nov 12, 2024 | 1.27 | 1.27 | 1.17 | 1.21 | -0.08 | -6.20% | 106,731 |
| Nov 11, 2024 | 1.33 | 1.33 | 1.23 | 1.29 | 0.02 | 1.57% | 84,100 |
| Nov 8, 2024 | 1.35 | 1.46 | 1.25 | 1.27 | -0.10 | -7.30% | 122,939 |
| Nov 7, 2024 | 1.71 | 1.71 | 1.26 | 1.37 | -0.35 | -20.35% | 289,032 |
| Nov 6, 2024 | 1.62 | 1.74 | 1.55 | 1.72 | 0.10 | 6.17% | 71,100 |
| Nov 5, 2024 | 1.51 | 1.68 | 1.50 | 1.62 | 0.14 | 9.46% | 136,919 |
| Nov 4, 2024 | 1.51 | 1.53 | 1.44 | 1.48 | -0.02 | -1.33% | 33,900 |
| Nov 1, 2024 | 1.45 | 1.64 | 1.43 | 1.50 | 0.04 | 2.74% | 72,900 |
| Oct 31, 2024 | 1.50 | 1.56 | 1.41 | 1.46 | -0.04 | -2.67% | 110,200 |
| Oct 30, 2024 | 1.53 | 1.60 | 1.48 | 1.50 | -0.03 | -1.96% | 45,514 |
| Oct 29, 2024 | 1.44 | 1.77 | 1.43 | 1.53 | 0.09 | 6.25% | 187,856 |
| Oct 28, 2024 | 1.49 | 1.53 | 1.38 | 1.44 | -0.05 | -3.36% | 53,308 |
| Oct 25, 2024 | 1.48 | 1.54 | 1.47 | 1.49 | 0.00 | 0.00% | 18,306 |
| Oct 24, 2024 | 1.71 | 1.71 | 1.47 | 1.49 | -0.23 | -13.37% | 125,828 |
| Oct 23, 2024 | 1.73 | 1.80 | 1.59 | 1.72 | 0.02 | 1.18% | 85,821 |
| Oct 22, 2024 | 1.97 | 2.01 | 1.65 | 1.70 | -0.39 | -18.66% | 247,440 |
| Oct 21, 2024 | 1.54 | 2.37 | 1.49 | 2.09 | 0.65 | 45.14% | 1,017,400 |
| Oct 18, 2024 | 1.42 | 1.45 | 1.37 | 1.44 | 0.09 | 6.67% | 49,510 |
| Oct 17, 2024 | 1.43 | 1.51 | 1.26 | 1.35 | -0.08 | -5.59% | 56,236 |
| Oct 16, 2024 | 1.22 | 1.58 | 1.21 | 1.43 | 0.22 | 18.18% | 264,605 |
| Oct 15, 2024 | 1.07 | 1.30 | 1.07 | 1.21 | 0.16 | 15.24% | 168,909 |
| Oct 14, 2024 | 1.12 | 1.14 | 1.05 | 1.05 | -0.07 | -6.25% | 47,110 |
| Oct 11, 2024 | 1.13 | 1.16 | 1.08 | 1.12 | -0.01 | -0.88% | 50,400 |
| Oct 10, 2024 | 1.20 | 1.21 | 1.12 | 1.13 | -0.08 | -6.61% | 43,393 |
| Oct 9, 2024 | 1.21 | 1.22 | 1.17 | 1.21 | -0.04 | -3.20% | 16,700 |
| Oct 8, 2024 | 1.25 | 1.27 | 1.20 | 1.25 | -0.01 | -0.79% | 25,644 |
| Oct 7, 2024 | 1.23 | 1.36 | 1.20 | 1.26 | 0.01 | 0.80% | 44,800 |
| Oct 4, 2024 | 1.23 | 1.25 | 1.22 | 1.25 | 0.00 | 0.00% | 15,600 |
| Oct 3, 2024 | 1.24 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 48,015 |
| Oct 2, 2024 | 1.26 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 34,830 |
| Oct 1, 2024 | 1.32 | 1.45 | 1.23 | 1.25 | -0.07 | -5.30% | 142,221 |
| Sep 30, 2024 | 1.49 | 1.55 | 1.31 | 1.32 | -0.13 | -8.97% | 149,989 |
| Sep 27, 2024 | 1.45 | 1.54 | 1.43 | 1.45 | 0.00 | 0.00% | 20,913 |
| Sep 26, 2024 | 1.44 | 1.53 | 1.41 | 1.45 | 0.03 | 2.11% | 29,838 |
| Sep 25, 2024 | 1.49 | 1.50 | 1.40 | 1.42 | -0.06 | -4.05% | 117,507 |
| Sep 24, 2024 | 1.48 | 1.56 | 1.42 | 1.48 | 0.03 | 2.07% | 13,635 |
| Sep 23, 2024 | 1.52 | 1.54 | 1.45 | 1.45 | -0.08 | -5.23% | 51,052 |