Get the Stockscreener App
3.98
1.00%
-0.04
After Hours:
3.98
Oncternal Therapeutics Inc Stock (ONCT) Price History
The historical daily chart and data for Oncternal Therapeutics Inc stock (ONCT), show that the latest closing stock price as of September 06, 2024, is $3.98.
- Oncternal Therapeutics Inc all-time high stock price is $179.20, occurred on September 13, 2018.
- The lowest Oncternal Therapeutics Inc stock price recorded was $0.00 on May 03, 2024. Since then, Oncternal Therapeutics Inc's stock price has risen over to $3.98 now.
- The 52-week high stock price for ONCT is $13.14, representing a 230.15% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for ONCT is $3.2528, indicating a -18.27% decrease from the current share price, occurred on August 16, 2024.
- The closing price of Oncternal Therapeutics Inc (ONCT) stock in the beginning of 2023 was $2.43. The stock closed the year at $1.00, a loss of over -58.85% for the year.
The table below shows more information about ONCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $4.18 | $3.87 | $0.31 | 10,560.0 | -1.00% |
| Sep 05, 2024 | $4.46 | $3.94 | $0.5199 | 12,628.0 | -2.90% |
| Sep 04, 2024 | $4.28 | $4.04 | $0.242 | 10,712.0 | +1.22% |
| Sep 03, 2024 | $4.22 | $4.09 | $0.13 | 1,996.0 | -0.51% |
| Aug 30, 2024 | $4.37 | $4.06 | $0.305 | 3,096.0 | +0.02% |
| Aug 29, 2024 | $4.40 | $4.00 | $0.40 | 7,193.0 | -1.44% |
| Aug 28, 2024 | $4.49 | $4.15 | $0.3441 | 1,805.0 | -4.56% |
| Aug 27, 2024 | $4.88 | $4.37 | $0.5154 | 3,471.0 | -0.70% |
| Aug 26, 2024 | $5.27 | $4.40 | $0.8699 | 28,231.0 | -11.09% |
| Aug 23, 2024 | $5.17 | $4.86 | $0.3095 | 12,082.0 | +2.04% |
| Aug 22, 2024 | $4.94 | $4.50 | $0.4433 | 11,288.0 | +2.20% |
| Aug 21, 2024 | $4.89 | $4.40 | $0.4874 | 15,819.0 | +5.34% |
| Aug 20, 2024 | $4.74 | $4.22 | $0.52 | 6,930.0 | +4.54% |
| Aug 19, 2024 | $4.31 | $3.62 | $0.6892 | 20,537.0 | +16.15% |
| Aug 16, 2024 | $3.83 | $3.25 | $0.5773 | 43,275.0 | -2.37% |
| Aug 15, 2024 | $4.23 | $3.80 | $0.4348 | 6,985.0 | -6.17% |
| Aug 14, 2024 | $4.27 | $3.85 | $0.4127 | 14,606.0 | +2.02% |
| Aug 13, 2024 | $4.61 | $3.81 | $0.7949 | 18,844.0 | -4.80% |
| Aug 12, 2024 | $5.15 | $4.14 | $1.01 | 14,782.0 | -20.57% |
| Aug 09, 2024 | $5.78 | $5.25 | $0.5276 | 7,204.0 | -4.89% |
Oncternal Therapeutics Inc Stock (ONCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oncternal Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oncternal Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oncternal Therapeutics Inc Stock (ONCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $4.46 | $3.87 | $0.5899 | 46,456.0 | -3.18% |
| Aug, 2024 | $6.50 | $3.25 | $3.25 | 261,410.0 | -35.26% |
| Jul, 2024 | $7.83 | $6.32 | $1.51 | 146,535.0 | -16.45% |
| Jun, 2024 | $8.99 | $7.34 | $1.65 | 113,961.0 | -17.48% |
| May, 2024 | $9.88 | $7.98 | $1.90 | 122,220.0 | +10.83% |
| Apr, 2024 | $9.85 | $8.00 | $1.85 | 132,249.0 | -7.66% |
| Mar, 2024 | $10.61 | $7.48 | $3.13 | 199,037.0 | -3.23% |
| Feb, 2024 | $10.40 | $8.37 | $2.03 | 166,183.0 | -4.81% |
| Jan, 2024 | $11.45 | $5.57 | $5.88 | 462,449.3 | -8.90% |
Oncternal Therapeutics Inc Stock (ONCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.14 | $6.22 | $6.92 | 492,243.7 | +45.71% |
| Nov, 2023 | $7.83 | $5.76 | $2.07 | 106,535.3 | +8.43% |
| Oct, 2023 | $7.00 | $5.60 | $1.40 | 183,643.5 | +13.13% |
| Sep, 2023 | $7.21 | $5.75 | $1.46 | 163,328.5 | +0.00% |
| Aug, 2023 | $7.88 | $5.84 | $2.04 | 241,283.0 | -18.98% |
| Jul, 2023 | $10.24 | $6.81 | $3.43 | 249,045.5 | +7.33% |
| Jun, 2023 | $8.40 | $5.60 | $2.80 | 318,720.3 | +21.05% |
| May, 2023 | $7.39 | $5.60 | $1.79 | 240,923.5 | -7.01% |
| Apr, 2023 | $16.40 | $5.22 | $11.18 | 1,181,551.8 | -60.96% |
| Mar, 2023 | $19.00 | $11.90 | $7.10 | 332,899.9 | -11.96% |
| Feb, 2023 | $23.60 | $17.82 | $5.78 | 132,960.1 | -20.39% |
| Jan, 2023 | $26.60 | $19.60 | $7.00 | 250,166.0 | +12.00% |
Oncternal Therapeutics Inc Stock (ONCT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.60 | $16.60 | $7.00 | 419,002.7 | +9.88% |
| Nov, 2022 | $21.60 | $17.20 | $4.40 | 198,700.3 | -13.32% |
| Oct, 2022 | $22.60 | $18.20 | $4.40 | 263,690.1 | +17.77% |
| Sep, 2022 | $23.40 | $15.41 | $7.99 | 312,113.5 | -20.39% |
| Aug, 2022 | $28.00 | $19.80 | $8.20 | 622,465.6 | +8.74% |
| Jul, 2022 | $25.40 | $19.80 | $5.60 | 463,294.5 | -7.21% |
| Jun, 2022 | $37.40 | $21.20 | $16.20 | 1,227,853.1 | -25.00% |
| May, 2022 | $32.20 | $13.80 | $18.40 | 1,643,271.0 | +73.44% |
| Apr, 2022 | $29.40 | $17.00 | $12.40 | 292,144.6 | -38.61% |
| Mar, 2022 | $37.20 | $27.00 | $10.20 | 304,704.5 | -24.04% |
| Feb, 2022 | $44.00 | $33.60 | $10.40 | 325,437.4 | -2.14% |
| Jan, 2022 | $52.80 | $32.40 | $20.40 | 708,187.8 | -17.62% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):