Stockscreener 앱 받기
1.07
6.14%
-0.07
시간 외 거래:
1.10
0.03
+2.80%
Oncternal Therapeutics Inc 주식 (ONCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.13 | $1.07 | $0.06 | 21,313.0 | -6.14% |
| 2024-11-15 | $1.22 | $1.06 | $0.155 | 61,780.0 | +2.70% |
| 2024-11-14 | $1.20 | $1.11 | $0.09 | 31,632.0 | -2.55% |
| 2024-11-13 | $1.30 | $1.03 | $0.27 | 238,990.0 | -5.87% |
| 2024-11-12 | $1.27 | $1.17 | $0.10 | 106,726.0 | -6.20% |
| 2024-11-11 | $1.33 | $1.23 | $0.10 | 83,959.0 | +1.57% |
| 2024-11-08 | $1.46 | $1.25 | $0.21 | 122,932.0 | -7.30% |
| 2024-11-07 | $1.71 | $1.26 | $0.45 | 288,259.0 | -20.35% |
| 2024-11-06 | $1.74 | $1.55 | $0.1823 | 69,838.0 | +6.17% |
| 2024-11-05 | $1.68 | $1.50 | $0.18 | 136,919.0 | +9.46% |
| 2024-11-04 | $1.53 | $1.44 | $0.0899 | 33,846.0 | -1.33% |
| 2024-11-01 | $1.64 | $1.43 | $0.206 | 72,857.0 | +2.74% |
| 2024-10-31 | $1.56 | $1.41 | $0.15 | 110,158.0 | -2.67% |
| 2024-10-30 | $1.60 | $1.48 | $0.12 | 45,444.0 | -1.96% |
| 2024-10-29 | $1.77 | $1.43 | $0.345 | 187,755.0 | +6.62% |
| 2024-10-28 | $1.53 | $1.38 | $0.15 | 53,290.0 | -3.69% |
| 2024-10-25 | $1.54 | $1.47 | $0.07 | 18,306.0 | +0.00% |
| 2024-10-24 | $1.71 | $1.47 | $0.24 | 124,705.0 | -13.37% |
| 2024-10-23 | $1.80 | $1.59 | $0.2086 | 85,809.0 | +1.11% |
| 2024-10-22 | $2.01 | $1.65 | $0.3624 | 246,877.0 | -18.61% |
Oncternal Therapeutics Inc 주식 (ONCT) 연도별 가격 이력
이 심층 분석에서는 Oncternal Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oncternal Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oncternal Therapeutics Inc 주식 (ONCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.74 | $1.03 | $0.7053 | 1,290,364.0 | -26.71% |
| 2024-10 | $2.37 | $1.05 | $1.32 | 2,873,506.0 | +10.61% |
| 2024-09 | $4.46 | $1.31 | $3.15 | 1,917,012.0 | -67.89% |
| 2024-08 | $6.50 | $3.25 | $3.25 | 261,410.0 | -35.26% |
| 2024-07 | $7.83 | $6.32 | $1.51 | 146,535.0 | -16.45% |
| 2024-06 | $8.99 | $7.34 | $1.65 | 113,961.0 | -17.48% |
| 2024-05 | $9.88 | $7.98 | $1.90 | 122,220.0 | +10.83% |
| 2024-04 | $9.85 | $8.00 | $1.85 | 132,249.0 | -7.66% |
| 2024-03 | $10.61 | $7.48 | $3.13 | 199,037.0 | -3.23% |
| 2024-02 | $10.40 | $8.37 | $2.03 | 166,183.0 | -4.81% |
| 2024-01 | $11.45 | $5.57 | $5.88 | 462,449.3 | -8.90% |
Oncternal Therapeutics Inc 주식 (ONCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.14 | $6.22 | $6.92 | 492,243.7 | +45.71% |
| 2023-11 | $7.83 | $5.76 | $2.07 | 106,535.3 | +8.43% |
| 2023-10 | $7.00 | $5.60 | $1.40 | 183,643.5 | +13.13% |
| 2023-09 | $7.21 | $5.75 | $1.46 | 163,328.5 | +0.00% |
| 2023-08 | $7.88 | $5.84 | $2.04 | 241,283.0 | -18.98% |
| 2023-07 | $10.24 | $6.81 | $3.43 | 249,045.5 | +7.33% |
| 2023-06 | $8.40 | $5.60 | $2.80 | 318,720.3 | +21.05% |
| 2023-05 | $7.39 | $5.60 | $1.79 | 240,923.5 | -7.01% |
| 2023-04 | $16.40 | $5.22 | $11.18 | 1,181,551.8 | -60.96% |
| 2023-03 | $19.00 | $11.90 | $7.10 | 332,899.9 | -11.96% |
| 2023-02 | $23.60 | $17.82 | $5.78 | 132,960.1 | -20.39% |
| 2023-01 | $26.60 | $19.60 | $7.00 | 250,166.0 | +12.00% |
Oncternal Therapeutics Inc 주식 (ONCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.60 | $16.60 | $7.00 | 419,002.7 | +9.88% |
| 2022-11 | $21.60 | $17.20 | $4.40 | 198,700.3 | -13.32% |
| 2022-10 | $22.60 | $18.20 | $4.40 | 263,690.1 | +17.77% |
| 2022-09 | $23.40 | $15.41 | $7.99 | 312,113.5 | -20.39% |
| 2022-08 | $28.00 | $19.80 | $8.20 | 622,465.6 | +8.74% |
| 2022-07 | $25.40 | $19.80 | $5.60 | 463,294.5 | -7.21% |
| 2022-06 | $37.40 | $21.20 | $16.20 | 1,227,853.1 | -25.00% |
| 2022-05 | $32.20 | $13.80 | $18.40 | 1,643,271.0 | +73.44% |
| 2022-04 | $29.40 | $17.00 | $12.40 | 292,144.6 | -38.61% |
| 2022-03 | $37.20 | $27.00 | $10.20 | 304,704.5 | -24.04% |
| 2022-02 | $44.00 | $33.60 | $10.40 | 325,437.4 | -2.14% |
| 2022-01 | $52.80 | $32.40 | $20.40 | 708,187.8 | -17.62% |
3.66%
1.11%
자본화:
|
볼륨(24시간):