-
5 DAY PERFORMANCE
-1.60% -
1 MONTH PERFORMANCE
-69.10% -
3 MONTH PERFORMANCE
-82.80% -
6 MONTH PERFORMANCE
-85.78% -
YEAR-TO-DATE PERFORMANCE
-88.53% -
1 YEAR PERFORMANCE
-79.50%
Oncternal Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $4.51 | $4.75 (5.32%) | $4.89 | $4.40 | 15,819 | $14.06 M |
| 08/20/2024 | $4.40 | $4.51 (2.5%) | $4.74 | $4.22 | 6,930 | $13.35 M |
| 08/19/2024 | $3.82 | $4.31 (12.83%) | $4.31 | $3.62 | 20,543 | $12.76 M |
| 08/16/2024 | $3.83 | $3.71 (-3.13%) | $3.83 | $3.25 | 43,300 | $10.98 M |
| 08/15/2024 | $4.23 | $3.80 (-10.17%) | $4.23 | $3.80 | 7,000 | $11.25 M |
| 08/14/2024 | $3.90 | $4.05 (3.85%) | $4.27 | $3.85 | 14,606 | $11.99 M |
| 08/13/2024 | $4.59 | $3.97 (-13.51%) | $4.61 | $3.81 | 18,900 | $11.75 M |
| 08/12/2024 | $5.15 | $4.17 (-19.03%) | $5.15 | $4.14 | 14,900 | $12.34 M |
| 08/09/2024 | $5.74 | $5.25 (-8.54%) | $5.78 | $5.25 | 7,204 | $15.54 M |
| 08/08/2024 | $6.00 | $5.52 (-8%) | $6.00 | $5.52 | 7,843 | $16.34 M |
| 08/07/2024 | $5.60 | $5.74 (2.5%) | $5.84 | $5.51 | 8,849 | $16.99 M |
| 08/06/2024 | $5.30 | $5.75 (8.49%) | $5.80 | $5.26 | 10,918 | $17.02 M |
| 08/05/2024 | $5.63 | $5.27 (-6.39%) | $5.63 | $5.09 | 10,500 | $15.60 M |
| 08/02/2024 | $6.41 | $5.75 (-10.3%) | $6.41 | $5.75 | 5,902 | $17.01 M |
| 08/01/2024 | $6.36 | $6.50 (2.2%) | $6.50 | $6.36 | 1,300 | $19.23 M |
| 07/31/2024 | $6.43 | $6.35 (-1.24%) | $6.43 | $6.32 | 6,000 | $18.79 M |
| 07/30/2024 | $6.66 | $6.54 (-1.8%) | $6.81 | $6.40 | 7,574 | $19.35 M |
| 07/29/2024 | $6.86 | $6.81 (-0.73%) | $7.17 | $6.51 | 9,900 | $20.15 M |
| 07/26/2024 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 1,244 | $20.98 M |
| 07/25/2024 | $6.84 | $6.86 (0.29%) | $7.02 | $6.51 | 11,000 | $20.30 M |
| 07/24/2024 | $6.88 | $7.06 (2.62%) | $7.06 | $6.76 | 2,600 | $20.89 M |
| 07/23/2024 | $7.01 | $7.06 (0.71%) | $7.10 | $7.01 | 1,200 | $20.89 M |
| 07/22/2024 | $7.03 | $7.36 (4.69%) | $7.45 | $7.03 | 6,060 | $21.78 M |
| 07/19/2024 | $7.08 | $7.00 (-1.13%) | $7.08 | $7.00 | 932 | $20.71 M |
| 07/18/2024 | $7.27 | $7.08 (-2.61%) | $7.27 | $6.92 | 1,517 | $20.95 M |
| 07/17/2024 | $7.20 | $7.08 (-1.67%) | $7.40 | $7.00 | 8,214 | $20.95 M |
| 07/16/2024 | $7.63 | $7.30 (-4.33%) | $7.63 | $7.20 | 8,206 | $21.60 M |
| 07/15/2024 | $7.77 | $7.67 (-1.29%) | $7.77 | $7.00 | 4,128 | $22.70 M |
| 07/12/2024 | $7.15 | $7.68 (7.41%) | $7.72 | $7.12 | 2,946 | $22.73 M |
| 07/11/2024 | $7.70 | $7.26 (-5.71%) | $7.75 | $7.00 | 10,677 | $21.48 M |
| 07/10/2024 | $7.33 | $7.32 (-0.14%) | $7.70 | $7.32 | 9,632 | $21.66 M |
| 07/09/2024 | $7.70 | $7.23 (-6.1%) | $7.71 | $6.99 | 10,872 | $21.39 M |
| 07/08/2024 | $7.61 | $7.75 (1.84%) | $7.79 | $7.33 | 3,059 | $22.93 M |