Oncternal Therapeutics Inc (ONCT) Historical Stock Data
0.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONCT is down -1.95% a day on average. There have been 12 days where Oncternal Therapeutics Inc closed green and 18 days where ONCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 0.70 | 0.53 | ↓$0.17 (-24.77%) | 0.53 | 0.70 | 702.15K |
| 2024-11-29 | 0.72 | 0.69 | ↓$0.03 (-3.63%) | 0.66 | 0.74 | 219.69K |
| 2024-11-27 | 0.75 | 0.75 | ↓$0.00 (-0.35%) | 0.73 | 0.80 | 161.80K |
| 2024-11-26 | 0.72 | 0.75 | ↑$0.03 (4.17%) | 0.71 | 0.80 | 762.30K |
| 2024-11-25 | 0.83 | 0.71 | ↓$0.12 (-14.46%) | 0.62 | 0.84 | 796.62K |
| 2024-11-22 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.10 | 1.16 | 22.02K |
| 2024-11-21 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.11 | 1.20 | 19.69K |
| 2024-11-20 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.06 | 1.14 | 26.26K |
| 2024-11-19 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.03 | 1.08 | 51.87K |
| 2024-11-18 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.07 | 1.13 | 21.33K |
| 2024-11-15 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.07 | 1.22 | 61.78K |
| 2024-11-14 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.11 | 1.20 | 40.91K |
| 2024-11-13 | 1.21 | 1.14 | ↓$0.07 (-5.87%) | 1.03 | 1.30 | 239.01K |
| 2024-11-12 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.17 | 1.27 | 106.73K |
| 2024-11-11 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.23 | 1.33 | 84.06K |
| 2024-11-08 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.25 | 1.46 | 122.94K |
| 2024-11-07 | 1.71 | 1.37 | ↓$0.34 (-19.88%) | 1.26 | 1.71 | 289.03K |
| 2024-11-06 | 1.62 | 1.72 | ↑$0.10 (6.17%) | 1.55 | 1.74 | 71.09K |
| 2024-11-05 | 1.51 | 1.62 | ↑$0.11 (7.28%) | 1.50 | 1.68 | 136.92K |
| 2024-11-04 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.44 | 1.53 | 33.86K |
| 2024-11-01 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.43 | 1.64 | 72.86K |
| 2024-10-31 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.41 | 1.56 | 110.16K |
| 2024-10-30 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.48 | 1.60 | 45.51K |
| 2024-10-29 | 1.44 | 1.53 | ↑$0.09 (6.25%) | 1.43 | 1.77 | 187.86K |
| 2024-10-28 | 1.49 | 1.44 | ↓$0.05 (-3.69%) | 1.38 | 1.53 | 53.31K |
| 2024-10-25 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.47 | 1.54 | 18.31K |
| 2024-10-24 | 1.71 | 1.49 | ↓$0.22 (-12.87%) | 1.47 | 1.71 | 124.71K |
| 2024-10-23 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.59 | 1.80 | 85.81K |
| 2024-10-22 | 1.97 | 1.70 | ↓$0.27 (-13.65%) | 1.65 | 2.01 | 247.27K |
| 2024-10-21 | 1.54 | 2.09 | ↑$0.55 (35.71%) | 1.49 | 2.37 | 1.01M |
Create an account or log in to view more rows.
$ONCT Fake dip news.
$ONCT my hands are made out of diamonds
$ONCT might get a sell off today
$ONCT whelp. you win this round. goodluck
$ONCT has just been halted from trading due to volatility.
$ONCT finally a pullback
$ONCT has just been halted from trading due to volatility.
$ONCT has just been halted from trading due to volatility.
$ONCT has just been halted from trading.
$ONCT Holding Pattern