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 (%)
Apr 30, 2020 2.550 2.986 2.463 2.590 10,156 +0.04(+1.57%)
Apr 29, 2020 2.780 2.780 2.550 2.550 8,948 -0.06(-2.21%)
Apr 28, 2020 2.680 2.690 2.608 2.608 2,727 -0.05(-1.97%)
Apr 27, 2020 2.640 2.663 2.640 2.660 812 -0.05(-1.85%)
Apr 24, 2020 2.580 2.750 2.543 2.710 7,200 +0.13(+5.04%)
Apr 23, 2020 2.530 2.670 2.525 2.580 1,214 -0.02(-0.71%)
Apr 22, 2020 2.640 2.686 2.511 2.599 4,199 +0.08(+3.12%)
Apr 21, 2020 2.940 2.940 2.500 2.520 12,785 -0.07(-2.70%)
Apr 20, 2020 2.620 2.770 2.590 2.590 10,365 -0.16(-5.82%)
Apr 17, 2020 2.790 2.830 2.730 2.750 2,000 +0.16(+6.18%)
Apr 16, 2020 2.832 2.832 2.590 2.590 10,665 -0.21(-7.50%)
Apr 15, 2020 2.890 2.890 2.730 2.800 9,176 +0.03(+0.90%)
Apr 14, 2020 2.610 2.842 2.610 2.775 6,787 +0.02(+0.91%)
Apr 13, 2020 2.680 2.790 2.510 2.750 13,369 -0.05(-1.79%)
Apr 09, 2020 2.950 2.990 2.520 2.800 15,500 -0.14(-4.76%)
Apr 08, 2020 2.761 2.980 2.760 2.940 2,700 +0.14(+4.94%)
Apr 07, 2020 2.891 3.000 2.760 2.801 19,167 -0.04(-1.36%)
Apr 06, 2020 2.945 2.980 2.823 2.840 6,256 -0.01(-0.35%)
Apr 03, 2020 3.390 3.390 2.760 2.850 7,900 +0.22(+8.37%)
Apr 02, 2020 3.090 3.180 2.630 2.630 16,333 -0.35(-11.74%)
Apr 01, 2020 3.160 3.160 2.840 2.980 9,627 +0.05(+1.71%)
Mar 31, 2020 2.890 3.020 2.790 2.930 12,734 -0.02(-0.68%)
Mar 30, 2020 2.600 3.000 2.600 2.950 10,621 +0.16(+5.88%)
Mar 27, 2020 2.700 2.850 2.600 2.786 11,700 -0.03(-1.20%)
Mar 26, 2020 2.730 2.910 2.710 2.820 7,108 +0.21(+8.05%)
Mar 25, 2020 2.500 2.650 2.437 2.610 10,744 +0.11(+4.40%)
Mar 24, 2020 2.445 2.578 2.240 2.500 17,623 +0.01(+0.40%)
Mar 23, 2020 2.510 2.610 2.477 2.490 5,907 -0.23(-8.46%)
Mar 20, 2020 2.670 2.990 2.670 2.720 5,100 +0.05(+1.81%)
Mar 19, 2020 3.000 3.000 2.600 2.672 10,756 -0.33(-10.85%)
Mar 18, 2020 3.370 3.810 2.990 2.997 24,510 -0.33(-10.01%)
Mar 17, 2020 2.980 3.380 2.310 3.330 32,511 +0.00(+0.00%)
Mar 16, 2020 3.310 3.463 3.225 3.330 17,798 +0.10(+3.26%)
Mar 13, 2020 3.200 3.250 3.190 3.225 14,700 +0.02(+0.62%)
Mar 12, 2020 3.820 3.879 3.150 3.205 45,663 -0.62(-16.23%)
Mar 11, 2020 3.487 4.100 3.420 3.826 32,160 +0.42(+12.20%)
Mar 10, 2020 3.050 3.732 3.050 3.410 13,796 -0.01(-0.29%)
Mar 09, 2020 3.700 3.710 3.180 3.420 32,394 -0.29(-7.82%)
Mar 06, 2020 3.771 3.771 3.700 3.710 5,300 -0.20(-5.12%)
Mar 05, 2020 3.890 3.910 3.680 3.910 12,157 -0.03(-0.76%)
Mar 04, 2020 3.580 3.970 3.580 3.940 3,419 +0.43(+12.25%)
Mar 03, 2020 4.180 4.210 3.500 3.510 14,348 -0.12(-3.31%)
Mar 02, 2020 3.630 3.695 3.630 3.630 5,815 +0.02(+0.55%)
Feb 28, 2020 3.420 3.840 3.420 3.610 11,200 -0.05(-1.37%)
Feb 27, 2020 3.690 3.896 3.580 3.660 45,632 -0.39(-9.63%)
Feb 26, 2020 4.050 4.050 3.887 4.050 17,242 -0.05(-1.22%)
Feb 25, 2020 4.020 4.100 3.960 4.100 14,219 -0.03(-0.73%)
Feb 24, 2020 4.060 4.260 3.979 4.130 19,084 -0.21(-4.84%)
Feb 21, 2020 4.410 4.450 4.100 4.340 20,500 -0.05(-1.19%)
Feb 20, 2020 4.235 4.392 4.235 4.392 4,201 +0.18(+4.33%)
Feb 19, 2020 3.975 4.350 3.975 4.210 62,180 +0.22(+5.51%)
Feb 18, 2020 3.970 4.000 3.954 3.990 14,023 +0.02(+0.50%)
Feb 14, 2020 3.970 3.990 3.900 3.970 9,800 +0.05(+1.28%)
Feb 13, 2020 3.910 3.940 3.910 3.920 1,497 -0.03(-0.76%)
Feb 12, 2020 3.870 3.950 3.870 3.950 7,823 +0.05(+1.28%)
Feb 11, 2020 3.900 3.980 3.860 3.900 24,284 -0.02(-0.51%)
Feb 10, 2020 3.964 3.964 3.870 3.920 7,550 +0.00(+0.00%)
Feb 07, 2020 3.950 3.980 3.764 3.920 9,900 +0.01(+0.26%)
Feb 06, 2020 3.920 3.982 3.810 3.910 7,678 -0.09(-2.25%)
Feb 05, 2020 4.000 4.000 3.865 4.000 3,761 +0.11(+2.83%)
Feb 04, 2020 3.800 3.941 3.750 3.890 10,917 +0.14(+3.73%)
Feb 03, 2020 3.820 3.890 3.720 3.750 23,478 -0.05(-1.34%)
Jan 31, 2020 3.769 3.918 3.730 3.801 9,200 +0.08(+2.18%)
Jan 30, 2020 3.921 3.921 3.711 3.720 32,511 -0.18(-4.62%)
Jan 29, 2020 3.850 3.900 3.810 3.900 5,407 -0.04(-1.10%)
Jan 28, 2020 3.889 3.943 3.850 3.943 15,368 +0.04(+1.11%)
Jan 27, 2020 3.950 4.100 3.900 3.900 18,135 -0.06(-1.52%)
Jan 24, 2020 4.000 4.158 3.950 3.960 32,200 -0.08(-1.98%)
Jan 23, 2020 4.140 4.140 4.000 4.040 14,399 -0.08(-1.94%)
Jan 22, 2020 4.010 4.120 4.010 4.120 10,615 -0.06(-1.44%)
Jan 21, 2020 4.160 4.180 3.980 4.180 20,195 -0.02(-0.48%)
Jan 17, 2020 4.120 4.200 4.120 4.200 1,600 -0.06(-1.41%)
Jan 16, 2020 4.120 4.320 4.090 4.260 9,744 -0.01(-0.23%)
Jan 15, 2020 4.228 4.270 4.221 4.270 1,635 +0.12(+2.89%)
Jan 14, 2020 4.020 4.320 3.950 4.150 29,218 +0.10(+2.47%)
Jan 13, 2020 4.340 4.340 4.050 4.050 7,565 -0.17(-4.03%)
Jan 10, 2020 4.234 4.261 4.100 4.220 10,600 -0.04(-0.94%)
Jan 09, 2020 4.148 4.290 4.148 4.260 2,757 +0.10(+2.40%)
Jan 08, 2020 4.132 4.300 4.131 4.160 4,982 +0.04(+0.85%)
Jan 07, 2020 4.220 4.250 4.064 4.125 3,645 -0.09(-2.25%)
Jan 06, 2020 4.290 4.348 4.180 4.220 7,935 +0.00(+0.00%)
Jan 03, 2020 4.140 4.380 4.060 4.220 12,800 +0.13(+3.18%)
Jan 02, 2020 4.110 4.120 4.020 4.090 15,694 +0.14(+3.54%)
Dec 31, 2019 4.020 4.140 3.950 3.950 29,700 -0.06(-1.50%)
Dec 30, 2019 4.290 4.290 4.000 4.010 56,894 -0.36(-8.24%)
Dec 27, 2019 4.460 4.490 4.350 4.370 9,200 +0.02(+0.41%)
Dec 26, 2019 4.100 4.380 4.100 4.352 6,562 +0.09(+2.04%)
Dec 24, 2019 4.260 4.320 4.070 4.265 8,300 -0.17(-3.72%)
Dec 23, 2019 4.020 4.601 3.900 4.430 30,435 +0.22(+5.23%)
Dec 20, 2019 4.342 4.342 4.120 4.210 32,900 -0.01(-0.24%)
Dec 19, 2019 3.960 4.337 3.960 4.220 34,885 +0.11(+2.68%)
Dec 18, 2019 3.920 4.390 3.900 4.110 31,468 +0.36(+9.60%)
Dec 17, 2019 4.000 4.020 3.650 3.750 48,535 -0.24(-6.02%)
Dec 16, 2019 4.150 4.160 3.870 3.990 58,916 -0.25(-5.90%)
Dec 13, 2019 4.570 4.570 3.840 4.240 60,800 -0.36(-7.83%)
Dec 12, 2019 4.570 4.750 4.570 4.600 8,751 -0.03(-0.65%)
Dec 11, 2019 5.080 5.170 4.510 4.630 40,180 -0.55(-10.62%)
Dec 10, 2019 5.090 5.190 5.090 5.180 11,069 +0.02(+0.39%)
Dec 09, 2019 5.500 5.840 5.060 5.160 28,355 -0.24(-4.44%)
Dec 06, 2019 5.110 5.530 5.080 5.400 26,900 +0.12(+2.27%)
Dec 05, 2019 5.367 5.367 5.140 5.280 7,440 +0.03(+0.57%)
Dec 04, 2019 5.150 5.408 5.110 5.250 8,534 +0.09(+1.74%)
Dec 03, 2019 5.300 5.430 5.080 5.160 8,943 -0.09(-1.71%)
Dec 02, 2019 5.650 5.787 5.250 5.250 36,774 -0.35(-6.25%)
Nov 29, 2019 6.040 6.040 5.600 5.600 12,200 -0.38(-6.35%)
Nov 27, 2019 5.905 5.989 5.789 5.980 4,600 -0.08(-1.32%)
Nov 26, 2019 6.090 6.090 5.670 6.060 15,072 +0.14(+2.36%)
Nov 25, 2019 5.980 6.190 5.900 5.920 93,406 -0.03(-0.42%)
Nov 22, 2019 5.930 5.980 5.860 5.945 9,700 +0.04(+0.59%)
Nov 21, 2019 5.980 5.980 5.750 5.910 17,302 +0.07(+1.20%)
Nov 20, 2019 5.880 5.980 5.830 5.840 25,286 -0.06(-1.02%)
Nov 19, 2019 5.800 5.980 5.800 5.900 27,995 +0.04(+0.68%)
Nov 18, 2019 5.850 5.920 5.800 5.860 12,441 -0.20(-3.30%)
Nov 15, 2019 6.000 6.100 5.850 6.060 27,700 +0.03(+0.50%)
Nov 14, 2019 6.100 6.290 5.940 6.030 58,303 -0.05(-0.82%)
Nov 13, 2019 6.120 6.120 5.820 6.080 14,281 -0.03(-0.49%)
Nov 12, 2019 5.840 6.110 5.840 6.110 15,992 +0.03(+0.49%)
Nov 11, 2019 5.800 6.170 5.800 6.080 51,781 +0.33(+5.74%)
Nov 08, 2019 5.805 5.805 5.627 5.750 5,900 -0.03(-0.52%)
Nov 07, 2019 6.000 6.000 5.749 5.780 6,866 -0.24(-3.99%)
Nov 06, 2019 6.150 6.150 5.590 6.020 26,492 -0.04(-0.66%)
Nov 05, 2019 5.550 6.205 5.460 6.060 89,545 +0.49(+8.80%)
Nov 04, 2019 5.460 5.615 5.420 5.570 15,308 +0.01(+0.18%)
Nov 01, 2019 5.320 5.594 5.300 5.560 21,300 +0.21(+3.93%)
Oct 31, 2019 5.610 5.610 5.285 5.350 6,894 +0.02(+0.38%)
Oct 30, 2019 5.390 5.530 5.277 5.330 10,364 -0.13(-2.38%)
Oct 29, 2019 5.430 5.560 5.270 5.460 19,663 +0.01(+0.18%)
Oct 28, 2019 5.250 5.580 5.250 5.450 11,343 -0.02(-0.37%)
Oct 25, 2019 5.625 5.674 5.420 5.470 20,700 -0.04(-0.82%)
Oct 24, 2019 5.410 5.560 5.410 5.515 4,035 -0.08(-1.52%)
Oct 23, 2019 5.570 5.625 5.510 5.600 13,147 +0.06(+1.08%)
Oct 22, 2019 5.700 5.700 5.420 5.540 10,783 +0.10(+1.84%)
Oct 21, 2019 5.500 5.580 5.420 5.440 6,726 -0.11(-1.98%)
Oct 18, 2019 5.569 5.571 5.372 5.550 12,900 -0.01(-0.18%)
Oct 17, 2019 5.460 5.600 5.370 5.560 20,421 -0.04(-0.71%)
Oct 16, 2019 5.600 5.705 5.471 5.600 26,434 +0.05(+0.90%)
Oct 15, 2019 5.610 5.610 4.910 5.550 31,177 -0.05(-0.89%)
Oct 14, 2019 4.310 5.700 4.280 5.600 90,877 +1.34(+31.46%)
Oct 11, 2019 4.500 4.510 4.260 4.260 32,000 -0.02(-0.47%)
Oct 10, 2019 4.420 4.430 4.280 4.280 4,336 +0.00(+0.00%)
Oct 09, 2019 4.590 4.590 4.280 4.280 3,860 -0.32(-6.96%)
Oct 08, 2019 4.320 4.750 4.320 4.600 4,703 +0.28(+6.48%)
Oct 07, 2019 4.350 4.560 4.245 4.320 19,435 -0.07(-1.59%)
Oct 04, 2019 4.650 4.780 4.390 4.390 3,300 -0.25(-5.39%)
Oct 03, 2019 4.877 4.887 4.640 4.640 4,332 +0.04(+0.87%)
Oct 02, 2019 4.979 4.979 4.600 4.600 7,981 -0.19(-3.97%)
Oct 01, 2019 4.950 5.300 4.750 4.790 30,593 -0.21(-4.20%)
Sep 30, 2019 4.970 5.010 4.800 5.000 24,147 -0.02(-0.40%)
Sep 27, 2019 4.990 5.160 4.908 5.020 9,300 +0.03(+0.60%)
Sep 26, 2019 4.990 5.080 4.940 4.990 20,841 +0.03(+0.60%)
Sep 25, 2019 4.840 5.100 4.840 4.960 18,262 -0.01(-0.20%)
Sep 24, 2019 4.780 5.030 4.750 4.970 28,912 +0.10(+2.05%)
Sep 23, 2019 5.300 5.440 4.770 4.870 27,639 -0.43(-8.11%)
Sep 20, 2019 5.170 5.460 5.155 5.300 42,000 +0.09(+1.73%)
Sep 19, 2019 5.160 5.440 5.140 5.210 50,338 +0.01(+0.19%)
Sep 18, 2019 5.257 5.490 5.075 5.200 51,966 -0.26(-4.76%)
Sep 17, 2019 5.680 5.720 5.176 5.460 33,159 -0.33(-5.70%)
Sep 16, 2019 5.930 6.010 5.580 5.790 8,358 -0.22(-3.66%)
Sep 13, 2019 5.780 6.090 5.780 6.010 79,500 +0.25(+4.34%)
Sep 12, 2019 5.700 5.850 5.660 5.760 28,478 +0.06(+1.05%)
Sep 11, 2019 5.540 5.800 5.529 5.700 13,613 +0.16(+2.89%)
Sep 10, 2019 5.400 5.825 5.400 5.540 42,158 +0.21(+3.94%)
Sep 09, 2019 5.130 5.400 5.100 5.330 23,769 +0.12(+2.21%)
Sep 06, 2019 5.225 5.240 5.010 5.215 5,800 +0.02(+0.48%)
Sep 05, 2019 4.940 5.410 4.940 5.190 20,806 +0.29(+5.92%)
Sep 04, 2019 5.210 5.440 4.575 4.900 16,859 -0.30(-5.77%)
Sep 03, 2019 5.550 5.550 5.200 5.200 19,028 -0.39(-6.98%)
Aug 30, 2019 5.530 5.610 5.427 5.590 13,900 +0.04(+0.72%)
Aug 29, 2019 5.410 5.810 5.410 5.550 18,120 +0.09(+1.65%)
Aug 28, 2019 5.470 5.640 5.327 5.460 25,122 +0.17(+3.21%)
Aug 27, 2019 5.510 5.630 5.210 5.290 22,575 -0.35(-6.21%)
Aug 26, 2019 5.600 5.755 5.260 5.640 18,268 +0.03(+0.53%)
Aug 23, 2019 5.940 5.940 5.540 5.610 135,700 -0.29(-4.92%)
Aug 22, 2019 5.700 5.900 5.550 5.900 66,006 +0.10(+1.72%)
Aug 21, 2019 5.180 5.800 4.920 5.800 48,541 +0.57(+10.90%)
Aug 20, 2019 5.000 5.265 4.840 5.230 50,035 +0.23(+4.60%)
Aug 19, 2019 4.300 5.000 4.300 5.000 66,250 +0.77(+18.20%)
Aug 16, 2019 4.270 4.650 4.170 4.230 7,200 +0.07(+1.68%)
Aug 15, 2019 4.530 4.630 4.140 4.160 12,835 -0.45(-9.76%)
Aug 14, 2019 4.400 4.730 4.400 4.610 23,419 +0.11(+2.44%)
Aug 13, 2019 4.490 4.500 4.050 4.500 15,445 +0.20(+4.65%)
Aug 12, 2019 3.870 4.370 3.870 4.300 14,954 +0.43(+11.11%)
Aug 09, 2019 4.287 4.287 3.750 3.870 32,800 -0.56(-12.64%)
Aug 08, 2019 4.270 4.585 4.140 4.430 18,543 +0.16(+3.75%)
Aug 07, 2019 3.900 4.379 3.900 4.270 12,550 +0.04(+0.95%)
Aug 06, 2019 4.050 4.258 3.820 4.230 6,865 +0.23(+5.75%)
Aug 05, 2019 3.990 4.050 3.870 4.000 14,030 -0.16(-3.85%)
Aug 02, 2019 4.170 4.390 3.430 4.160 33,200 -0.14(-3.26%)
Aug 01, 2019 4.510 4.670 4.300 4.300 20,636 -0.24(-5.29%)
Jul 31, 2019 4.990 4.990 4.439 4.540 22,368 -0.26(-5.42%)
Jul 30, 2019 4.940 4.943 4.660 4.800 10,042 -0.18(-3.61%)
Jul 29, 2019 5.000 5.000 4.836 4.980 1,577 -0.01(-0.20%)
Jul 26, 2019 4.900 5.000 4.734 4.990 29,100 +0.09(+1.84%)
Jul 25, 2019 5.020 5.120 4.760 4.900 19,231 -0.24(-4.67%)
Jul 24, 2019 5.030 5.350 4.954 5.140 32,847 +0.14(+2.80%)
Jul 23, 2019 4.700 5.000 4.590 5.000 15,677 +0.32(+6.72%)
Jul 22, 2019 4.600 4.880 4.600 4.685 27,657 +0.10(+2.29%)
Jul 19, 2019 4.550 4.590 4.400 4.580 26,100 +0.18(+4.09%)
Jul 18, 2019 4.790 4.790 4.380 4.400 30,553 -0.47(-9.65%)
Jul 17, 2019 4.850 5.150 4.780 4.870 7,208 +0.01(+0.31%)
Jul 16, 2019 5.280 5.280 4.610 4.855 57,565 -0.43(-8.22%)
Jul 15, 2019 5.615 5.615 5.030 5.290 34,767 -0.35(-6.21%)
Jul 12, 2019 5.840 5.850 5.430 5.640 40,700 -0.18(-3.09%)
Jul 11, 2019 5.920 5.990 5.600 5.820 23,843 -0.08(-1.36%)
Jul 10, 2019 6.000 6.000 5.740 5.900 22,337 -0.23(-3.75%)
Jul 09, 2019 5.860 6.180 5.715 6.130 32,978 +0.29(+4.97%)
Jul 08, 2019 5.870 5.980 5.840 5.840 13,653 -0.08(-1.27%)
Jul 05, 2019 5.990 6.000 5.860 5.915 31,900 -0.08(-1.25%)
Jul 03, 2019 5.870 6.240 5.720 5.990 15,700 +0.16(+2.74%)
Jul 02, 2019 6.050 6.380 5.830 5.830 16,133 +0.25(+4.48%)
Jul 01, 2019 6.680 7.060 5.580 5.580 88,866 -1.08(-16.22%)
Jun 28, 2019 7.290 7.490 6.660 6.660 146,900 -0.35(-4.99%)
Jun 27, 2019 7.020 7.300 7.010 7.010 31,513 +0.00(+0.00%)
Jun 26, 2019 7.300 7.300 6.667 7.010 30,499 +0.07(+1.01%)
Jun 25, 2019 7.100 7.200 6.700 6.940 19,638 -0.26(-3.61%)
Jun 24, 2019 6.750 7.950 6.580 7.200 51,944 +0.39(+5.73%)
Jun 21, 2019 7.570 7.570 6.750 6.810 34,000 -0.69(-9.20%)
Jun 20, 2019 7.510 7.720 7.273 7.500 26,585 -0.01(-0.13%)
Jun 19, 2019 8.000 8.230 7.273 7.510 66,010 -0.41(-5.18%)
Jun 18, 2019 6.660 7.950 6.330 7.920 87,844 +1.52(+23.75%)
Jun 17, 2019 5.900 6.720 5.770 6.400 50,638 +0.54(+9.22%)
Jun 14, 2019 5.600 6.040 5.600 5.860 32,100 +0.30(+5.40%)
Jun 13, 2019 4.950 5.650 4.950 5.560 34,311 +0.70(+14.40%)
Jun 12, 2019 5.760 5.950 4.860 4.860 62,145 -1.00(-17.06%)
Jun 11, 2019 6.870 6.950 5.561 5.860 82,442 -1.17(-16.64%)
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.