Stockscreener 앱 받기
3.98
1.00%
-0.04
시간 외 거래:
3.98
Oncternal Therapeutics Inc 주식 (ONCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $4.18 | $3.87 | $0.31 | 10,560.0 | -1.00% |
| 2024-09-05 | $4.46 | $3.94 | $0.5199 | 12,628.0 | -2.90% |
| 2024-09-04 | $4.28 | $4.04 | $0.242 | 10,712.0 | +1.22% |
| 2024-09-03 | $4.22 | $4.09 | $0.13 | 1,996.0 | -0.51% |
| 2024-08-30 | $4.37 | $4.06 | $0.305 | 3,096.0 | +0.02% |
| 2024-08-29 | $4.40 | $4.00 | $0.40 | 7,193.0 | -1.44% |
| 2024-08-28 | $4.49 | $4.15 | $0.3441 | 1,805.0 | -4.56% |
| 2024-08-27 | $4.88 | $4.37 | $0.5154 | 3,471.0 | -0.70% |
| 2024-08-26 | $5.27 | $4.40 | $0.8699 | 28,231.0 | -11.09% |
| 2024-08-23 | $5.17 | $4.86 | $0.3095 | 12,082.0 | +2.04% |
| 2024-08-22 | $4.94 | $4.50 | $0.4433 | 11,288.0 | +2.20% |
| 2024-08-21 | $4.89 | $4.40 | $0.4874 | 15,819.0 | +5.34% |
| 2024-08-20 | $4.74 | $4.22 | $0.52 | 6,930.0 | +4.54% |
| 2024-08-19 | $4.31 | $3.62 | $0.6892 | 20,537.0 | +16.15% |
| 2024-08-16 | $3.83 | $3.25 | $0.5773 | 43,275.0 | -2.37% |
| 2024-08-15 | $4.23 | $3.80 | $0.4348 | 6,985.0 | -6.17% |
| 2024-08-14 | $4.27 | $3.85 | $0.4127 | 14,606.0 | +2.02% |
| 2024-08-13 | $4.61 | $3.81 | $0.7949 | 18,844.0 | -4.80% |
| 2024-08-12 | $5.15 | $4.14 | $1.01 | 14,782.0 | -20.57% |
| 2024-08-09 | $5.78 | $5.25 | $0.5276 | 7,204.0 | -4.89% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $4.46 | $3.87 | $0.5899 | 46,456.0 | -3.18% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):