loading

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 October 09, 2024, is $1.21.
  • 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 $1.21 now.
  • The 52-week high stock price for ONCT is $13.14, representing a 985.95% increase from the current share price, occurred on December 22, 2023.
  • The 52-week low stock price for ONCT is $1.17, indicating a -3.31% decrease from the current share price, occurred on October 09, 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:
Date High Low High - Low Volume % Change
Oct 09, 2024 $1.22 $1.17 $0.049 16,652.0 -2.91%
Oct 08, 2024 $1.27 $1.20 $0.07 25,244.0 -1.09%
Oct 07, 2024 $1.36 $1.20 $0.1599 44,775.0 +0.80%
Oct 04, 2024 $1.25 $1.22 $0.03 15,561.0 +0.00%
Oct 03, 2024 $1.30 $1.20 $0.1037 48,015.0 +0.00%
Oct 02, 2024 $1.30 $1.20 $0.10 34,830.0 +0.00%
Oct 01, 2024 $1.45 $1.23 $0.22 142,200.0 -5.30%
Sep 30, 2024 $1.55 $1.31 $0.24 149,555.0 -8.97%
Sep 27, 2024 $1.54 $1.43 $0.11 20,813.0 +0.00%
Sep 26, 2024 $1.53 $1.41 $0.12 29,838.0 +2.11%
Sep 25, 2024 $1.50 $1.40 $0.10 117,507.0 -4.05%
Sep 24, 2024 $1.56 $1.42 $0.1399 13,635.0 +2.07%
Sep 23, 2024 $1.53 $1.45 $0.085 51,047.0 -5.23%
Sep 20, 2024 $1.70 $1.52 $0.18 28,143.0 -10.00%
Sep 19, 2024 $1.77 $1.61 $0.1555 18,087.0 +3.03%
Sep 18, 2024 $1.80 $1.48 $0.3201 170,819.0 +11.49%
Sep 17, 2024 $1.50 $1.35 $0.1499 53,855.0 +1.72%
Sep 16, 2024 $1.55 $1.40 $0.15 119,515.0 -0.34%
Sep 13, 2024 $1.65 $1.32 $0.33 448,867.0 -14.12%
Sep 12, 2024 $1.92 $1.46 $0.4599 623,888.0 -59.09%
Sep 11, 2024 $4.43 $4.10 $0.3334 5,910.0 -0.24%
Sep 10, 2024 $4.24 $4.06 $0.1799 8,530.0 +2.33%

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
Oct, 2024 $1.45 $1.17 $0.28 343,929.0 -8.33%
Sep, 2024 $4.46 $1.31 $3.15 1,917,012.0 -67.89%
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%
$23.65
price up icon 0.25%
$356.81
price up icon 0.29%
$58.86
price up icon 0.80%
$240.40
price up icon 2.11%
$117.47
price down icon 2.35%
$520.52
price down icon 1.26%
Cap:     |  Volume (24h):