Oncternal Therapeutics, Inc. - Price History
Monthly price history for ONCT (Oncternal Therapeutics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.25 | $8.25 |
| April 2024 | $8.31 | $8.31 |
| March 2024 | $9 | $9 |
| February 2024 | $9.30 | $9.30 |
| January 2024 | $9.77 | $9.77 |
| December 2023 | $10.80 | $0.54 |
| November 2023 | $7.40 | $0.37 |
| October 2023 | $6.80 | $0.34 |
| September 2023 | $6 | $0.30 |
| August 2023 | $6 | $0.30 |
| July 2023 | $7.40 | $0.37 |
| June 2023 | $7 | $0.35 |
| May 2023 | $5.60 | $0.28 |
| April 2023 | $6.20 | $0.31 |
| March 2023 | $15.80 | $0.79 |
| February 2023 | $17.80 | $0.89 |
| January 2023 | $22.40 | $1.12 |
| December 2022 | $20 | $1 |
| November 2022 | $18.20 | $0.91 |
| October 2022 | $21 | $1.05 |
| September 2022 | $17.80 | $0.89 |
| August 2022 | $22.40 | $1.12 |
| July 2022 | $20.60 | $1.03 |
| June 2022 | $22.20 | $1.11 |
| May 2022 | $29.60 | $1.48 |
| April 2022 | $17 | $0.85 |
| March 2022 | $27.80 | $1.39 |
| February 2022 | $36.60 | $1.83 |
| January 2022 | $37.40 | $1.87 |
| December 2021 | $45.40 | $2.27 |
| November 2021 | $59 | $2.95 |
| October 2021 | $73.40 | $3.67 |
| September 2021 | $83.40 | $4.17 |
| August 2021 | $90.40 | $4.52 |
| July 2021 | $78 | $3.90 |
| June 2021 | $95 | $4.75 |
| May 2021 | $113.80 | $5.69 |
| April 2021 | $125.80 | $6.29 |
| March 2021 | $166.40 | $8.32 |
| February 2021 | $130.60 | $6.53 |
| January 2021 | $108.20 | $5.41 |
| December 2020 | $98 | $4.90 |
| November 2020 | $55.80 | $2.79 |
| October 2020 | $31 | $1.55 |
| September 2020 | $34 | $1.70 |
| August 2020 | $42.60 | $2.13 |
| July 2020 | $57 | $2.85 |
| June 2020 | $56.80 | $2.84 |
| May 2020 | $61.20 | $3.06 |
| April 2020 | $51.80 | $2.59 |
| March 2020 | $58.60 | $2.93 |
| February 2020 | $72.20 | $3.61 |
| January 2020 | $76 | $3.80 |
| December 2019 | $79 | $3.95 |
| November 2019 | $112 | $5.60 |
| October 2019 | $107 | $5.35 |
| September 2019 | $100 | $5 |
| August 2019 | $111.80 | $5.59 |
| July 2019 | $90.80 | $4.54 |
| June 2019 | $133.20 | $6.66 |
| May 2019 | $165.20 | $1.18 |
| April 2019 | $152.60 | $1.09 |
| March 2019 | $168 | $1.20 |
| February 2019 | $140 | $1 |
| January 2019 | $152.60 | $1.09 |
| December 2018 | $109.20 | $0.78 |
| November 2018 | $203 | $1.45 |
| October 2018 | $222.60 | $1.59 |
| September 2018 | $219.80 | $1.57 |
| August 2018 | $3,348.80 | $23.92 |
| July 2018 | $2,284.80 | $16.32 |
| June 2018 | $2,143.40 | $15.31 |
| May 2018 | $2,828 | $20.20 |
| April 2018 | $2,380 | $17 |
| March 2018 | $2,485 | $17.75 |
| February 2018 | $2,241.40 | $16.01 |
| January 2018 | $2,130.80 | $15.22 |
| December 2017 | $1,779.40 | $12.71 |
| November 2017 | $1,834 | $13.10 |
| October 2017 | $1,142.40 | $8.16 |
| September 2017 | $1,181.60 | $8.44 |
| August 2017 | $922.60 | $6.59 |
| July 2017 | $777 | $5.55 |
| June 2017 | $740.60 | $5.29 |
| May 2017 | $429.80 | $3.07 |
| April 2017 | $602 | $4.30 |
| March 2017 | $686 | $4.90 |
| February 2017 | $659.40 | $4.71 |
| January 2017 | $786.80 | $5.62 |
| December 2016 | $739.20 | $5.28 |
| November 2016 | $1,134 | $0.81 |
| October 2016 | $1,022 | $0.73 |
| September 2016 | $1,092 | $0.78 |
| August 2016 | $812 | $0.58 |
| July 2016 | $770 | $0.55 |
| June 2016 | $770 | $0.55 |
| May 2016 | $980 | $0.70 |
| April 2016 | $980 | $0.70 |
| March 2016 | $700 | $0.50 |
| February 2016 | $854 | $0.61 |
| January 2016 | $938 | $0.67 |
| December 2015 | $980 | $0.70 |
| November 2015 | $1,302 | $0.93 |
| October 2015 | $1,484 | $1.06 |
| September 2015 | $1,064 | $0.76 |
| August 2015 | $1,288 | $0.92 |
| July 2015 | $1,554 | $1.11 |
| June 2015 | $2,058 | $1.47 |
| May 2015 | $1,596 | $1.14 |
| April 2015 | $1,022 | $0.73 |
| March 2015 | $952 | $0.68 |
| February 2015 | $1,120 | $0.80 |
| January 2015 | $854 | $0.61 |
| December 2014 | $1,022 | $0.73 |
| November 2014 | $896 | $0.64 |
| October 2014 | $784 | $0.56 |
| September 2014 | $1,036 | $0.74 |
| August 2014 | $1,330 | $0.95 |
| July 2014 | $1,694 | $1.21 |
| June 2014 | $1,932 | $1.38 |
| May 2014 | $2,324 | $1.66 |
| April 2014 | $2,156 | $1.54 |
| March 2014 | $2,142 | $1.53 |
| February 2014 | $2,380 | $1.70 |
| January 2014 | $2,534 | $1.81 |
| December 2013 | $2,310 | $1.65 |
| November 2013 | $2,366 | $1.69 |
| October 2013 | $2,408 | $1.72 |
| September 2013 | $2,828 | $2.02 |
| August 2013 | $2,170 | $1.55 |
| July 2013 | $6,706 | $4.79 |
| June 2013 | $9,240 | $6.60 |
| May 2013 | $8,274 | $5.91 |
| April 2013 | $6,468 | $4.62 |
| March 2013 | $5,810 | $4.15 |
| February 2013 | $6,370 | $4.55 |
| January 2013 | $7,000 | $5 |
| December 2012 | $5,880 | $4.20 |
| November 2012 | $5,558 | $3.97 |
| October 2012 | $5,614 | $4.01 |
| September 2012 | $6,412 | $4.58 |
| August 2012 | $5,152 | $3.68 |
| July 2012 | $4,928 | $3.52 |
| June 2012 | $4,928 | $3.52 |
| May 2012 | $4,088 | $2.92 |
| April 2012 | $4,382 | $3.13 |
| March 2012 | $5,390 | $3.85 |
| February 2012 | $4,844 | $3.46 |
| January 2012 | $8,190 | $5.85 |
| December 2011 | $4,704 | $3.36 |
| November 2011 | $3,808 | $2.72 |
| October 2011 | $6,118 | $4.37 |
| September 2011 | $4,690 | $3.35 |
| August 2011 | $5,068 | $3.62 |
| July 2011 | $5,866 | $4.19 |
| June 2011 | $6,706 | $4.79 |
| May 2011 | $8,246 | $5.89 |
| April 2011 | $5,964 | $4.26 |
| March 2011 | $3,598 | $2.57 |
| February 2011 | $3,612 | $2.58 |
| January 2011 | $4,004 | $2.86 |
| December 2010 | $3,710 | $2.65 |
| November 2010 | $4,060 | $2.90 |
| October 2010 | $3,920 | $2.80 |
| September 2010 | $4,816 | $3.44 |
| August 2010 | $4,410 | $3.15 |
| July 2010 | $4,746 | $3.39 |
| June 2010 | $4,270 | $3.05 |
| May 2010 | $2,842 | $2.03 |
| April 2010 | $4,592 | $3.28 |
| March 2010 | $4,690 | $3.35 |
| February 2010 | $5,600 | $4 |
| January 2010 | $5,726 | $4.09 |
| December 2009 | $5,880 | $4.20 |
| November 2009 | $5,460 | $3.90 |
| October 2009 | $12,572 | $8.98 |
| September 2009 | $17,920 | $12.80 |
| August 2009 | $13,174 | $9.41 |
| July 2009 | $14,728 | $10.52 |
| June 2009 | $12,922 | $9.23 |
| May 2009 | $11,998 | $8.57 |
| April 2009 | $13,762 | $9.83 |
| March 2009 | $14,812 | $10.58 |
| February 2009 | $13,034 | $9.31 |
| January 2009 | $15,456 | $11.04 |
| December 2008 | $23,576 | $16.84 |
| November 2008 | $20,678 | $14.77 |
| October 2008 | $19,768 | $14.12 |
| September 2008 | $26,628 | $19.02 |
| August 2008 | $24,794 | $17.71 |
| July 2008 | $26,096 | $18.64 |
| June 2008 | $20,090 | $14.35 |
| May 2008 | $21,028 | $15.02 |
| April 2008 | $23,870 | $17.05 |
| March 2008 | $22,512 | $16.08 |
| February 2008 | $22,918 | $16.37 |
| January 2008 | $15,526 | $11.09 |
| December 2007 | $20,090 | $14.35 |
| November 2007 | $20,118 | $14.37 |
| October 2007 | $22,092 | $15.78 |
| September 2007 | $22,792 | $16.28 |
| August 2007 | $22,400 | $16 |
| July 2007 | $21,518 | $15.37 |
| June 2007 | $22,666 | $16.19 |
| May 2007 | $27,944 | $19.96 |
| April 2007 | $27,314 | $19.51 |
| March 2007 | $28,560 | $20.40 |
| February 2007 | $30,562 | $21.83 |
| January 2007 | $26,040 | $18.60 |
| December 2006 | $24,976 | $17.84 |
| November 2006 | $21,476 | $15.34 |
| October 2006 | $15,582 | $11.13 |
| September 2006 | $12,936 | $9.24 |
| August 2006 | $13,286 | $9.49 |
| July 2006 | $12,194 | $8.71 |
| June 2006 | $12,740 | $9.10 |
| May 2006 | $12,082 | $8.63 |
| April 2006 | $13,300 | $9.50 |
| March 2006 | $15,288 | $10.92 |
| February 2006 | $15,148 | $10.82 |
| January 2006 | $14,798 | $10.57 |
| December 2005 | $10,584 | $7.56 |
| November 2005 | $10,962 | $7.83 |
| October 2005 | $12,320 | $8.80 |
| September 2005 | $13,034 | $9.31 |
| August 2005 | $14,112 | $10.08 |
| July 2005 | $16,310 | $11.65 |
| June 2005 | $13,916 | $9.94 |
| May 2005 | $12,656 | $9.04 |
| April 2005 | $12,530 | $8.95 |
| March 2005 | $12,740 | $9.10 |
| February 2005 | $14,686 | $10.49 |
| January 2005 | $18,200 | $13 |
| December 2004 | $18,886 | $13.49 |
| November 2004 | $18,760 | $13.40 |
| October 2004 | $16,632 | $11.88 |
| September 2004 | $16,324 | $11.66 |
| August 2004 | $14,952 | $10.68 |
| July 2004 | $11,914 | $8.51 |
| June 2004 | $14,574 | $10.41 |
| May 2004 | $17,248 | $12.32 |
| April 2004 | $18,900 | $13.50 |
| March 2004 | $14,560 | $10.40 |
| February 2004 | $16,408 | $11.72 |
ONCT
Price: $8.74
52 week price:
Earnings Per Share: -13.43 USD
P/E Ratio: -0.70
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 91400
Market Capitalization: 25.6 million