Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncternal Therapeutics Inc (NQ: ONCT )

9.210 +0.110 (+1.21%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 9.270 9.550 9.210 9.210 7,957 +0.11(+1.21%)
May 23, 2024 9.150 9.360 8.720 9.100 9,719 +0.10(+1.11%)
May 22, 2024 8.800 9.100 8.800 9.000 5,861 +0.39(+4.53%)
May 21, 2024 8.600 8.900 8.600 8.610 5,681 +0.01(+0.12%)
May 20, 2024 8.572 9.040 8.501 8.600 15,445 -0.06(-0.69%)
May 17, 2024 8.780 8.948 8.539 8.660 4,082 -0.16(-1.87%)
May 16, 2024 8.650 9.100 8.650 8.825 2,279 -0.02(-0.17%)
May 15, 2024 8.436 8.840 8.436 8.840 6,751 +0.22(+2.55%)
May 14, 2024 8.610 9.100 8.595 8.620 5,437 +0.02(+0.23%)
May 13, 2024 8.820 8.920 8.465 8.600 5,932 +0.42(+5.15%)
May 10, 2024 8.210 8.929 8.099 8.179 2,568 -0.46(-5.28%)
May 09, 2024 8.640 8.635 8.635 8.635 1,695 +0.08(+0.94%)
May 08, 2024 8.982 8.982 8.555 8.555 737 +0.04(+0.41%)
May 07, 2024 9.059 9.059 8.271 8.520 11,112 -0.48(-5.33%)
May 06, 2024 8.980 9.010 8.850 9.000 3,481 +0.26(+2.92%)
May 02, 2024 8.745 337 +0.49(+6.00%)
May 01, 2024 8.112 8.375 8.030 8.250 4,458 -0.06(-0.72%)
Apr 30, 2024 8.270 8.500 8.150 8.310 2,594 -0.17(-2.00%)
Apr 29, 2024 8.400 8.956 8.400 8.480 2,659 +0.19(+2.29%)
Apr 26, 2024 8.000 8.290 8.000 8.290 1,441 +0.04(+0.48%)
Apr 25, 2024 8.830 8.990 8.200 8.250 6,862 -0.29(-3.45%)
Apr 24, 2024 8.780 8.800 8.523 8.545 1,600 -0.22(-2.51%)
Apr 23, 2024 8.530 9.000 8.530 8.765 955 +0.21(+2.51%)
Apr 22, 2024 8.940 9.080 8.450 8.550 1,657 -0.31(-3.50%)
Apr 19, 2024 8.595 9.015 8.595 8.860 4,539 +0.26(+3.02%)
Apr 18, 2024 8.880 8.880 8.131 8.600 2,821 -0.35(-3.91%)
Apr 17, 2024 8.800 9.143 8.615 8.950 4,002 +0.26(+2.99%)
Apr 16, 2024 8.715 9.287 8.690 8.690 2,330 -0.11(-1.25%)
Apr 15, 2024 9.350 9.360 8.690 8.800 9,220 -0.60(-6.38%)
Apr 12, 2024 8.980 9.480 8.880 9.400 5,200 +0.46(+5.15%)
Apr 11, 2024 9.000 9.276 8.752 8.940 15,631 +0.24(+2.79%)
Apr 10, 2024 8.690 9.250 8.640 8.697 14,728 +0.08(+0.90%)
Apr 09, 2024 8.860 9.000 8.179 8.620 21,657 -0.38(-4.22%)
Apr 08, 2024 8.760 9.000 8.650 9.000 5,591 +0.35(+4.05%)
Apr 05, 2024 8.810 8.810 8.325 8.650 9,343 -0.15(-1.70%)
Apr 04, 2024 9.260 9.260 8.490 8.800 9,784 -0.20(-2.22%)
Apr 03, 2024 9.260 9.270 8.961 9.000 1,865 -0.27(-2.91%)
Apr 02, 2024 9.550 9.852 9.270 9.270 4,771 -0.03(-0.32%)
Apr 01, 2024 9.120 9.820 8.990 9.300 5,738 +0.30(+3.33%)
Mar 28, 2024 8.040 9.250 8.000 9.000 14,521 +0.80(+9.76%)
Mar 27, 2024 8.085 8.280 8.085 8.200 2,686 +0.15(+1.81%)
Mar 26, 2024 8.250 8.250 8.055 8.055 1,183 -0.16(-1.90%)
Mar 25, 2024 8.240 8.500 8.159 8.210 4,300 -0.01(-0.12%)
Mar 22, 2024 8.150 8.480 8.089 8.220 3,753 +0.26(+3.27%)
Mar 21, 2024 7.810 8.300 7.810 7.960 6,337 -0.39(-4.67%)
Mar 20, 2024 7.850 8.500 7.850 8.350 6,635 +0.47(+5.96%)
Mar 19, 2024 7.800 7.900 7.800 7.880 1,625 +0.08(+1.03%)
Mar 18, 2024 7.820 8.310 7.800 7.800 18,254 -0.22(-2.74%)
Mar 15, 2024 7.482 8.100 7.482 8.020 5,717 +0.20(+2.56%)
Mar 14, 2024 9.180 9.180 7.740 7.820 23,878 -1.23(-13.59%)
Mar 13, 2024 9.020 9.350 9.020 9.050 2,542 +0.05(+0.56%)
Mar 12, 2024 9.650 9.650 9.000 9.000 5,472 -0.79(-8.12%)
Mar 11, 2024 9.800 9.962 9.795 9.795 2,261 +0.21(+2.14%)
Mar 08, 2024 9.230 9.590 9.230 9.590 6,311 +0.34(+3.68%)
Mar 07, 2024 9.510 9.612 9.240 9.250 11,901 -0.30(-3.14%)
Mar 06, 2024 9.952 10.00 9.454 9.550 13,744 +0.05(+0.53%)
Mar 05, 2024 10.09 10.27 9.250 9.500 13,367 -0.65(-6.44%)
Mar 04, 2024 10.00 10.60 10.00 10.15 11,074 +0.12(+1.23%)
Mar 01, 2024 9.301 10.61 9.301 10.03 43,856 +0.73(+7.85%)
Feb 29, 2024 9.350 9.658 9.300 9.300 5,567 -0.16(-1.70%)
Feb 28, 2024 9.850 9.850 9.220 9.460 2,585 -0.20(-2.07%)
Feb 27, 2024 9.430 9.660 9.270 9.660 2,235 +0.40(+4.32%)
Feb 26, 2024 9.000 9.680 9.000 9.260 9,355 +0.22(+2.43%)
Feb 23, 2024 9.245 9.245 9.034 9.040 3,295 -0.16(-1.74%)
Feb 22, 2024 9.110 9.400 8.774 9.200 14,304 +0.12(+1.38%)
Feb 21, 2024 8.990 9.105 8.990 9.075 2,536 +0.47(+5.52%)
Feb 20, 2024 8.458 8.770 8.450 8.600 9,325 +0.18(+2.14%)
Feb 16, 2024 8.990 8.990 8.370 8.420 13,319 -0.57(-6.34%)
Feb 15, 2024 9.160 9.205 8.990 8.990 4,289 -0.19(-2.07%)
Feb 14, 2024 9.000 9.290 8.990 9.180 8,078 +0.04(+0.38%)
Feb 13, 2024 9.380 9.680 9.145 9.145 13,347 -0.55(-5.67%)
Feb 12, 2024 9.500 9.890 9.460 9.695 14,672 -0.19(-1.87%)
Feb 09, 2024 9.420 9.900 9.420 9.880 6,542 +0.33(+3.46%)
Feb 08, 2024 9.560 9.560 9.550 9.550 1,881 -0.05(-0.52%)
Feb 07, 2024 9.503 9.600 9.503 9.600 1,767 -0.26(-2.66%)
Feb 06, 2024 9.460 9.900 9.460 9.863 13,004 +0.41(+4.37%)
Feb 05, 2024 9.760 9.990 9.450 9.450 6,918 -0.30(-3.08%)
Feb 02, 2024 9.710 10.40 9.630 9.750 14,231 +0.29(+3.07%)
Feb 01, 2024 9.510 10.08 9.450 9.460 18,995 -0.31(-3.17%)
Jan 31, 2024 9.560 9.840 9.400 9.770 5,348 +0.33(+3.50%)
Jan 30, 2024 10.00 10.00 9.440 9.440 6,136 -0.54(-5.41%)
Jan 29, 2024 9.350 10.12 9.275 9.980 19,419 +0.96(+10.64%)
Jan 26, 2024 8.520 9.400 8.500 9.020 14,416 +0.05(+0.56%)
Jan 25, 2024 9.000 9.390 8.778 8.970 16,279 +0.04(+0.45%)
Jan 24, 2024 6.810 9.590 6.690 8.930 51,749 +2.03(+29.42%)
Jan 23, 2024 7.150 7.343 6.800 6.900 10,351 -0.27(-3.77%)
Jan 22, 2024 7.030 7.790 6.683 7.170 13,051 -0.12(-1.65%)
Jan 19, 2024 7.780 7.810 7.290 7.290 18,296 -0.51(-6.54%)
Jan 18, 2024 7.669 8.190 7.604 7.800 28,383 +0.18(+2.36%)
Jan 17, 2024 8.300 8.300 7.600 7.620 15,618 -0.75(-8.96%)
Jan 16, 2024 8.760 9.490 8.370 8.370 16,711 -0.22(-2.56%)
Jan 12, 2024 7.640 9.060 7.450 8.590 25,851 +1.21(+16.47%)
Jan 11, 2024 7.010 7.400 7.009 7.375 12,631 +0.20(+2.72%)
Jan 10, 2024 7.070 7.210 6.820 7.180 16,483 +0.08(+1.13%)
Jan 09, 2024 7.200 7.452 6.580 7.100 26,346 -0.10(-1.39%)
Jan 08, 2024 7.190 7.470 5.566 7.200 57,388 +6.86(+2001.58%)
Jan 05, 2024 0.4049 0.4049 0.3410 0.3426 656,145 -0.03(-8.54%)
Jan 04, 2024 0.4800 0.5200 0.3531 0.3746 1,155,891 -0.12(-24.49%)
Jan 03, 2024 0.4800 0.5270 0.4800 0.4961 195,350 -0.06(-10.45%)
Jan 02, 2024 0.5385 0.5723 0.4958 0.5540 159,104 +0.02(+3.32%)
Dec 29, 2023 0.4919 0.5500 0.4919 0.5362 367,842 +0.05(+9.88%)
Dec 28, 2023 0.5566 0.5584 0.4700 0.4880 987,883 -0.07(-12.42%)
Dec 27, 2023 0.5833 0.6199 0.5285 0.5572 530,597 -0.03(-5.72%)
Dec 26, 2023 0.5000 0.5999 0.4513 0.5910 1,002,474 -0.01(-1.17%)
Dec 22, 2023 0.6300 0.6570 0.5400 0.5980 439,362 -0.04(-6.56%)
Dec 21, 2023 0.4756 0.6400 0.4750 0.6400 701,110 +0.16(+33.33%)
Dec 20, 2023 0.4400 0.4880 0.4301 0.4800 319,358 +0.02(+5.49%)
Dec 19, 2023 0.4158 0.4550 0.3804 0.4550 267,799 +0.04(+9.45%)
Dec 18, 2023 0.3859 0.4200 0.3840 0.4157 350,866 +0.04(+9.39%)
Dec 15, 2023 0.3700 0.3840 0.3600 0.3800 111,997 +0.01(+2.65%)
Dec 14, 2023 0.3900 0.3945 0.3402 0.3702 337,235 -0.02(-5.08%)
Dec 13, 2023 0.3686 0.3916 0.3600 0.3900 120,692 +0.01(+2.63%)
Dec 12, 2023 0.4300 0.4600 0.3611 0.3800 570,640 -0.03(-7.32%)
Dec 11, 2023 0.4500 0.5800 0.4020 0.4100 1,945,675 -0.02(-4.87%)
Dec 08, 2023 0.3500 0.4450 0.3500 0.4310 414,629 +0.09(+24.78%)
Dec 07, 2023 0.3800 0.4000 0.3425 0.3454 360,209 -0.04(-9.34%)
Dec 06, 2023 0.3500 0.4300 0.3500 0.3810 434,516 +0.04(+10.21%)
Dec 05, 2023 0.3450 0.3500 0.3300 0.3457 126,281 +0.00(+0.20%)
Dec 04, 2023 0.3112 0.3540 0.3112 0.3450 265,152 +0.00(+0.88%)
Dec 01, 2023 0.3600 0.3650 0.3300 0.3420 219,061 -0.03(-7.07%)
Nov 30, 2023 0.3471 0.3694 0.3471 0.3680 82,877 +0.01(+2.22%)
Nov 29, 2023 0.3400 0.3600 0.3400 0.3600 34,394 +0.01(+2.56%)
Nov 28, 2023 0.3750 0.3750 0.3200 0.3510 53,901 -0.01(-3.39%)
Nov 27, 2023 0.3750 0.3915 0.3600 0.3633 155,510 -0.01(-3.12%)
Nov 24, 2023 0.3310 0.3750 0.3310 0.3750 121,218 +0.05(+15.38%)
Nov 22, 2023 0.3400 0.3400 0.3206 0.3250 145,232 -0.03(-9.72%)
Nov 21, 2023 0.3385 0.3660 0.3349 0.3600 97,036 +0.01(+3.15%)
Nov 20, 2023 0.3034 0.3500 0.3034 0.3490 143,209 +0.04(+12.51%)
Nov 17, 2023 0.3200 0.3350 0.3000 0.3102 110,961 -0.01(-3.09%)
Nov 16, 2023 0.3100 0.3323 0.3020 0.3201 21,859 -0.00(-1.48%)
Nov 15, 2023 0.3064 0.3300 0.3064 0.3249 47,076 +0.02(+6.04%)
Nov 14, 2023 0.3090 0.3199 0.2900 0.3064 166,589 -0.01(-2.26%)
Nov 13, 2023 0.2999 0.3196 0.2900 0.3135 61,118 +0.02(+8.10%)
Nov 10, 2023 0.2880 0.2993 0.2880 0.2900 168,030 -0.01(-3.30%)
Nov 09, 2023 0.3200 0.3470 0.2999 0.2999 156,255 -0.03(-9.07%)
Nov 08, 2023 0.3378 0.3402 0.3205 0.3298 50,993 -0.02(-6.57%)
Nov 07, 2023 0.3540 0.3650 0.3430 0.3530 55,671 +0.01(+2.14%)
Nov 06, 2023 0.3700 0.3800 0.3400 0.3456 48,700 -0.01(-4.00%)
Nov 03, 2023 0.3400 0.3700 0.3313 0.3600 239,906 +0.03(+8.83%)
Nov 02, 2023 0.3067 0.3398 0.3067 0.3308 92,397 +0.02(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.