Oncternal Therapeutics Inc (ONCT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.141242937853 | 7.08 | 7.4454 | 6.5056 | 4350 | 7.03997425 | CS |
| 4 | -0.52 | -6.83311432326 | 7.61 | 7.83 | 6.458 | 6770 | 7.19051953 | CS |
| 12 | -1.79 | -20.1576576577 | 8.88 | 9.88 | 6.458 | 6061 | 8.06569515 | CS |
| 26 | -1.88 | -20.9587513935 | 8.97 | 10.613 | 6.458 | 7247 | 8.69932202 | CS |
| 52 | -0.972 | -12.0565616472 | 8.062 | 13.14 | 5.5656 | 111372 | 7.733147 | CS |
| 156 | -72.31 | -91.0705289673 | 79.4 | 92.6 | 5.22 | 377523 | 32.75902516 | CS |
| 260 | -90.91 | -92.7653061224 | 98 | 211.2 | 5.22 | 645613 | 75.69037552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 6.86 | -0.2 | -2.83 | 6.66 | 7.0164 | 6.5056 | 10721 |
| 1721860500 | 7.06 | 0 | 0.00 | 6.88 | 7.06 | 6.7622 | 2523 |
| 1721774100 | 7.06 | -0.15 | -2.14 | 7.4 | 7.4 | 7.0101 | 1194 |
| 1721687700 | 7.2142 | 0.21 | 3.06 | 7.01 | 7.4454 | 7.01 | 5955 |
| 1721428500 | 7 | -0.08 | -1.13 | 7.0831 | 7.28 | 7 | 929 |
| 1721342100 | 7.08 | 0 | 0.00 | 7 | 7.265 | 6.9174 | 1517 |
| 1721255700 | 7.08 | -0.22 | -3.01 | 7.21 | 7.4 | 7 | 8214 |
| 1721169300 | 7.3 | -0.37 | -4.82 | 7.61 | 7.6297 | 7.2 | 8206 |
| 1721082900 | 7.67 | -0.01 | -0.13 | 7.75 | 7.77 | 7 | 4128 |
| 1720823700 | 7.68 | 0.42 | 5.79 | 7.31 | 7.72 | 7.1201 | 2946 |
| 1720737300 | 7.26 | -0.06 | -0.82 | 7.52 | 7.75 | 7 | 10667 |
| 1720650900 | 7.32 | 0.1 | 1.31 | 7.37 | 7.7 | 7.32 | 9632 |
| 1720564500 | 7.225 | -0.53 | -6.77 | 7.7 | 7.7133 | 6.9901 | 10827 |
| 1720478100 | 7.75 | 0.6 | 8.39 | 7.16 | 7.79 | 7.16 | 3059 |
| 1720218900 | 7.15 | 0.15 | 2.14 | 6.77 | 7.15 | 6.7 | 19329 |
| 1720040640 | 7 | -0.05 | -0.71 | 6.98 | 7.14 | 6.98 | 765 |
| 1719959700 | 7.05 | 0.04 | 0.50 | 6.84 | 7.7561 | 6.458 | 15364 |
| 1719873300 | 7.015 | -0.59 | -7.70 | 7.61 | 7.83 | 6.92 | 5447 |
| 1719614100 | 7.6 | -0.09 | -1.17 | 7.69 | 7.69 | 7.3406 | 3943 |
| 1719527700 | 7.69 | -0.01 | -0.13 | 7.56 | 7.69 | 7.56 | 872 |
| 1719441300 | 7.7 | -0.16 | -2.04 | 7.85 | 7.85 | 7.56 | 4148 |
| 1719354900 | 7.86 | -0.17 | -2.10 | 8 | 8.01 | 7.5601 | 9781 |
| 1719268500 | 8.029 | -0.15 | -1.85 | 8.02 | 8.17 | 8.0099 | 13084 |
| 1719009300 | 8.18 | 0.08 | 0.99 | 8.1 | 8.18 | 8.01 | 8057 |
| 1718922900 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1519999 | 8.03 | 2586 |
| 1718750100 | 8 | -0.23 | -2.79 | 8.1199999 | 8.4205 | 8 | 3911 |
| 1718663700 | 8.23 | -0.55 | -6.31 | 8.59 | 8.59 | 8.2006 | 7209 |
| 1718404500 | 8.7841 | 0.48 | 5.83 | 8.24 | 8.7841 | 8.2 | 4151 |
| 1718318100 | 8.3 | 0.01 | 0.13 | 8.08 | 8.76 | 8.08 | 3876 |
| 1718231700 | 8.2889 | -0.07 | -0.85 | 8.31 | 8.6133 | 8.0295 | 12470 |
| 1718145300 | 8.36 | 0.09 | 1.09 | 8.4 | 8.6428 | 8.1829 | 3279 |
| 1718058900 | 8.27 | 0.07 | 0.85 | 8.34 | 8.709 | 8.22 | 1785 |
| 1717799700 | 8.2 | -0.79 | -8.79 | 8.56 | 8.56 | 8.162 | 7357 |
| 1717713300 | 8.9899 | 0.19 | 2.16 | 8.72 | 8.9899 | 8.43 | 5214 |
| 1717626900 | 8.8 | 0.5 | 6.02 | 8.31 | 8.81 | 8.31 | 10420 |
| 1717540500 | 8.3 | -0.48 | -5.47 | 8.58 | 8.58 | 8.16 | 9491 |
| 1717454100 | 8.78 | -0.43 | -4.67 | 9.1 | 9.2 | 8.6 | 4029 |
| 1717194900 | 9.21 | 0.11 | 1.21 | 9.31 | 9.4004 | 9.03 | 4220 |
| 1717108500 | 9.1 | -0.01 | -0.11 | 9.17 | 9.31 | 9.1 | 2143 |
| 1717022100 | 9.11 | -0.3 | -3.19 | 9.23 | 9.27 | 9.11 | 986 |
| 1716935700 | 9.4101 | 0.2 | 2.17 | 9.48 | 9.88 | 9.06 | 9540 |
| 1716590100 | 9.21 | 0.11 | 1.21 | 9.11 | 9.55 | 9.11 | 7957 |
| 1716503700 | 9.1 | 0.1 | 1.11 | 9.08 | 9.36 | 8.72 | 9717 |
| 1716417300 | 9 | 0.39 | 4.53 | 8.67 | 9.1 | 8.67 | 5861 |
| 1716330900 | 8.61 | 0.01 | 0.12 | 8.58 | 8.9 | 8.58 | 5681 |
| 1716244500 | 8.6 | -0.06 | -0.69 | 8.69 | 9.0401 | 8.5006 | 15245 |
| 1715985300 | 8.66 | -0.17 | -1.87 | 8.78 | 8.9479 | 8.5389 | 4066 |
| 1715898900 | 8.825 | -0.02 | -0.17 | 8.65 | 9.0999 | 8.65 | 2279 |
| 1715812500 | 8.84 | 0.22 | 2.55 | 8.35 | 8.84 | 8.35 | 6751 |
| 1715726100 | 8.6199999 | 0.02 | 0.23 | 8.61 | 9.1 | 8.595 | 5437 |
| 1715639700 | 8.6 | 0.42 | 5.15 | 8.57 | 8.92 | 8.4651 | 5932 |
| 1715380500 | 8.179 | -0.46 | -5.28 | 9 | 9 | 8.0994 | 2568 |
| 1715294100 | 8.635 | 0.08 | 0.94 | 8.7 | 8.7 | 8.635 | 1695 |
| 1715207700 | 8.555 | 0.04 | 0.41 | 9.1199999 | 9.1199999 | 8.555 | 737 |
| 1715121300 | 8.52 | -0.48 | -5.33 | 8.86 | 9.0594 | 8.2705 | 11112 |
| 1715034900 | 9 | 0.26 | 2.92 | 8.6199999 | 9.01 | 8.6199999 | 3481 |
| 1714775700 | 8.7449999 | 0 | 0.00 | 8.88 | 8.88 | 8.1 | 320 |
| 1714689300 | 8.7449999 | 0.49 | 6.00 | 8.02 | 8.8 | 7.98 | 10122 |
| 1714602900 | 8.25 | -0.06 | -0.72 | 8.16 | 8.375 | 8.03 | 4458 |
| 1714516500 | 8.3102 | -0.17 | -2.00 | 8.49 | 8.5 | 8.15 | 2594 |
| 1714430100 | 8.48 | 0.19 | 2.29 | 8.4 | 8.9559 | 8.4 | 2659 |
| 1714170900 | 8.2899999 | 0.04 | 0.48 | 8.32 | 8.32 | 8 | 1441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
