-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-34.12% -
3 MONTH PERFORMANCE
-76.91% -
6 MONTH PERFORMANCE
-87.56% -
YEAR-TO-DATE PERFORMANCE
-89.55% -
1 YEAR PERFORMANCE
-83.03%
Oncternal Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.11 | $1.14 (2.7%) | $1.16 | $1.10 | 22,020 | $3.32 M |
| 11/21/2024 | $1.14 | $1.16 (1.75%) | $1.20 | $1.11 | 19,700 | $3.43 M |
| 11/20/2024 | $1.10 | $1.14 (3.64%) | $1.14 | $1.06 | 26,303 | $3.37 M |
| 11/19/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.03 | 51,871 | $3.20 M |
| 11/18/2024 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.07 | 21,329 | $3.17 M |
| 11/15/2024 | $1.14 | $1.14 (0%) | $1.22 | $1.07 | 61,800 | $3.37 M |
| 11/14/2024 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.11 | 40,907 | $3.29 M |
| 11/13/2024 | $1.21 | $1.14 (-5.79%) | $1.30 | $1.03 | 239,010 | $3.37 M |
| 11/12/2024 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.17 | 106,731 | $3.58 M |
| 11/11/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.23 | 84,100 | $3.82 M |
| 11/08/2024 | $1.35 | $1.27 (-5.93%) | $1.46 | $1.25 | 122,939 | $3.76 M |
| 11/07/2024 | $1.71 | $1.37 (-19.88%) | $1.71 | $1.26 | 289,032 | $4.06 M |
| 11/06/2024 | $1.62 | $1.72 (6.17%) | $1.74 | $1.55 | 71,100 | $5.09 M |
| 11/05/2024 | $1.51 | $1.62 (7.28%) | $1.68 | $1.50 | 136,919 | $4.80 M |
| 11/04/2024 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.44 | 33,900 | $4.38 M |
| 11/01/2024 | $1.45 | $1.50 (3.45%) | $1.64 | $1.43 | 72,900 | $4.44 M |
| 10/31/2024 | $1.50 | $1.46 (-2.67%) | $1.56 | $1.41 | 110,200 | $4.32 M |
| 10/30/2024 | $1.53 | $1.50 (-1.96%) | $1.60 | $1.48 | 45,514 | $4.44 M |
| 10/29/2024 | $1.44 | $1.53 (6.25%) | $1.77 | $1.43 | 187,856 | $4.53 M |
| 10/28/2024 | $1.49 | $1.44 (-3.36%) | $1.53 | $1.38 | 53,308 | $4.26 M |
| 10/25/2024 | $1.48 | $1.49 (0.68%) | $1.54 | $1.47 | 18,306 | $4.41 M |
| 10/24/2024 | $1.71 | $1.49 (-12.87%) | $1.71 | $1.47 | 125,828 | $4.41 M |
| 10/23/2024 | $1.73 | $1.72 (-0.58%) | $1.80 | $1.59 | 85,821 | $5.09 M |
| 10/22/2024 | $1.97 | $1.70 (-13.71%) | $2.01 | $1.65 | 247,440 | $5.03 M |
| 10/21/2024 | $1.54 | $2.09 (35.71%) | $2.37 | $1.49 | 1.02 M | $6.19 M |
| 10/18/2024 | $1.42 | $1.44 (1.41%) | $1.45 | $1.37 | 49,510 | $4.26 M |
| 10/17/2024 | $1.43 | $1.35 (-5.59%) | $1.51 | $1.26 | 56,236 | $4.00 M |
| 10/16/2024 | $1.22 | $1.43 (17.21%) | $1.58 | $1.21 | 264,605 | $4.23 M |
| 10/15/2024 | $1.07 | $1.21 (13.08%) | $1.30 | $1.07 | 168,909 | $3.58 M |
| 10/14/2024 | $1.12 | $1.05 (-6.25%) | $1.14 | $1.05 | 47,110 | $3.11 M |
| 10/11/2024 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.08 | 50,400 | $3.32 M |
| 10/10/2024 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.12 | 43,393 | $3.34 M |
| 10/09/2024 | $1.21 | $1.21 (0%) | $1.22 | $1.17 | 16,700 | $3.58 M |
| 10/08/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.20 | 25,644 | $3.70 M |
| 10/07/2024 | $1.23 | $1.26 (2.44%) | $1.36 | $1.20 | 44,800 | $3.73 M |
| 10/04/2024 | $1.23 | $1.25 (1.63%) | $1.25 | $1.22 | 15,600 | $3.70 M |
| 10/03/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.20 | 48,015 | $3.70 M |
| 10/02/2024 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.20 | 34,830 | $3.70 M |
| 10/01/2024 | $1.32 | $1.25 (-5.3%) | $1.45 | $1.23 | 142,221 | $3.70 M |
| 09/30/2024 | $1.49 | $1.32 (-11.41%) | $1.55 | $1.31 | 149,989 | $3.91 M |
| 09/27/2024 | $1.45 | $1.45 (0%) | $1.54 | $1.43 | 20,913 | $4.29 M |
| 09/26/2024 | $1.44 | $1.45 (0.69%) | $1.53 | $1.41 | 29,838 | $4.29 M |
| 09/25/2024 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.40 | 117,507 | $4.20 M |
| 09/24/2024 | $1.48 | $1.48 (0%) | $1.56 | $1.42 | 13,635 | $4.38 M |
| 09/23/2024 | $1.52 | $1.45 (-4.61%) | $1.54 | $1.45 | 51,052 | $4.29 M |
| 09/20/2024 | $1.70 | $1.53 (-10%) | $1.70 | $1.52 | 28,143 | $4.53 M |
| 09/19/2024 | $1.62 | $1.70 (4.94%) | $1.77 | $1.61 | 18,204 | $5.03 M |
| 09/18/2024 | $1.48 | $1.65 (11.49%) | $1.80 | $1.48 | 173,200 | $4.88 M |
| 09/17/2024 | $1.42 | $1.48 (4.23%) | $1.50 | $1.35 | 54,000 | $4.38 M |
| 09/16/2024 | $1.40 | $1.46 (4.29%) | $1.55 | $1.40 | 120,018 | $4.32 M |
| 09/13/2024 | $1.65 | $1.46 (-11.52%) | $1.65 | $1.32 | 448,900 | $4.32 M |
| 09/12/2024 | $1.59 | $1.70 (6.92%) | $1.92 | $1.46 | 630,536 | $5.03 M |
| 09/11/2024 | $4.15 | $4.16 (0.24%) | $4.43 | $4.10 | 5,912 | $12.31 M |
| 09/10/2024 | $4.10 | $4.17 (1.71%) | $4.24 | $4.06 | 8,530 | $12.34 M |
| 09/09/2024 | $4.07 | $4.07 (0%) | $4.24 | $3.88 | 21,400 | $12.05 M |
| 09/06/2024 | $4.05 | $3.98 (-1.73%) | $4.18 | $3.87 | 10,600 | $11.78 M |
| 09/05/2024 | $4.14 | $4.02 (-2.9%) | $4.46 | $3.94 | 12,628 | $11.90 M |
| 09/04/2024 | $4.10 | $4.14 (0.98%) | $4.28 | $4.04 | 10,732 | $12.25 M |
| 09/03/2024 | $4.22 | $4.09 (-3.08%) | $4.22 | $4.09 | 2,000 | $12.11 M |
| 08/30/2024 | $4.15 | $4.11 (-0.96%) | $4.37 | $4.06 | 3,100 | $12.17 M |
| 08/29/2024 | $4.00 | $4.11 (2.75%) | $4.40 | $4.00 | 7,200 | $12.17 M |
| 08/28/2024 | $4.35 | $4.17 (-4.14%) | $4.49 | $4.15 | 1,805 | $12.34 M |
| 08/27/2024 | $4.46 | $4.37 (-2.02%) | $4.88 | $4.37 | 3,500 | $12.94 M |
| 08/26/2024 | $4.97 | $4.40 (-11.47%) | $5.27 | $4.40 | 28,258 | $13.02 M |
| 08/23/2024 | $4.86 | $4.95 (1.85%) | $5.17 | $4.86 | 12,100 | $14.65 M |
| 08/22/2024 | $4.61 | $4.85 (5.21%) | $4.94 | $4.50 | 11,300 | $14.36 M |