Mercados españoles cerrados en 6 hrs 19 min

Oncternal Therapeutics, Inc. (ONCT)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,64-0,06 (-0,75%)
Al cierre: 04:00PM EDT
9,05 +0,41 (+4,81%)
Después del cierre: 05:55PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20248,648,648,648,648,641700
08 may 20248,988,988,568,568,56700
07 may 20249,069,068,278,528,5211.100
06 may 20248,989,018,859,009,003500
03 may 20248,748,748,748,748,74300
02 may 20248,008,807,988,748,7410.100
01 may 20248,118,388,038,258,254500
30 abr 20248,278,508,158,318,312600
29 abr 20248,408,968,408,488,482700
26 abr 20248,008,298,008,298,291400
25 abr 20248,838,998,208,258,256900
24 abr 20248,788,808,528,558,551600
23 abr 20248,539,008,538,778,771000
22 abr 20248,949,088,458,558,551700
19 abr 20248,609,028,608,868,864500
18 abr 20248,888,888,138,608,602800
17 abr 20248,809,148,628,958,954000
16 abr 20248,729,298,698,698,692300
15 abr 20249,359,368,698,808,809200
12 abr 20248,989,488,889,409,405200
11 abr 20249,009,288,758,948,9415.600
10 abr 20248,709,258,648,708,7014.500
09 abr 20248,869,008,188,628,6221.700
08 abr 20248,769,008,659,009,005600
05 abr 20248,818,818,328,658,659300
04 abr 20249,269,268,498,808,809800
03 abr 20249,269,278,969,009,001900
02 abr 20249,559,859,279,279,274800
01 abr 20249,129,828,999,309,305700
28 mar 20248,049,258,009,009,0014.500
27 mar 20248,088,288,088,208,202700
26 mar 20248,258,258,058,058,051200
25 mar 20248,248,508,168,218,214300
22 mar 20248,158,488,098,228,223800
21 mar 20247,818,307,817,967,966300
20 mar 20247,858,507,858,358,356600
19 mar 20247,807,907,807,887,881600
18 mar 20247,828,317,807,807,8018.300
15 mar 20247,488,107,488,028,025700
14 mar 20249,189,187,747,827,8223.900
13 mar 20249,029,359,029,059,052500
12 mar 20249,659,659,009,009,005500
11 mar 20249,809,969,809,809,802300
08 mar 20249,239,599,239,599,596300
07 mar 20249,519,619,249,259,2511.900
06 mar 20249,9510,009,459,559,5513.700
05 mar 202410,0910,279,259,509,5013.400
04 mar 202410,0010,6010,0010,1510,1510.900
01 mar 20249,3010,619,3010,0310,0343.900
29 feb 20249,359,669,309,309,305600
28 feb 20249,859,859,229,469,462600
27 feb 20249,439,669,279,669,662200
26 feb 20249,009,689,009,269,269400
23 feb 20249,249,249,039,049,043300
22 feb 20249,119,408,779,209,2014.300
21 feb 20248,999,108,999,079,072500
20 feb 20248,468,778,458,608,609300
16 feb 20248,998,998,378,428,4213.300
15 feb 20249,169,218,998,998,994300
14 feb 20249,009,298,999,189,188100
13 feb 20249,389,689,159,159,1513.300
12 feb 20249,509,899,469,709,7014.700
09 feb 20249,429,909,429,889,886500
08 feb 20249,569,569,559,559,551900
07 feb 20249,509,609,509,609,601800
06 feb 20249,469,909,469,869,8613.000
05 feb 20249,769,999,459,459,456900
02 feb 20249,7110,409,639,759,7514.200
01 feb 20249,5110,089,459,469,4619.000
31 ene 20249,579,849,409,779,775300
30 ene 202410,0010,009,449,449,446100
29 ene 20249,3510,129,289,989,9819.400
26 ene 20248,529,408,509,029,0214.400
25 ene 20249,009,398,788,978,9716.300
24 ene 20246,819,596,698,938,9351.700
23 ene 20247,157,346,806,906,9010.400
22 ene 20247,037,796,687,177,1713.100
19 ene 20247,797,817,297,297,2918.300
18 ene 20247,678,197,607,807,8028.400
17 ene 20248,308,307,607,627,6215.600
16 ene 20248,769,498,378,378,3716.700
12 ene 20247,649,067,458,598,5925.800
11 ene 20247,017,407,017,387,3812.600
10 ene 20247,077,216,827,187,1816.500
09 ene 20247,207,456,587,107,1026.300
08 ene 20247,197,475,577,207,2057.400
08 ene 20241:20 Split de acciones
05 ene 20248,008,006,806,806,8032.805
04 ene 20249,6010,407,007,407,4057.995
03 ene 20249,6010,609,6010,0010,009845
02 ene 202410,8011,4010,0011,0011,007955
29 dic 20239,8011,009,8010,8010,8018.390
28 dic 202311,2011,209,409,809,8049.395
27 dic 202311,6012,4010,6011,2011,2026.530
26 dic 202310,0012,009,0011,8011,8050.125
22 dic 202312,6013,2010,8012,0012,0021.970
21 dic 20239,6012,809,6012,8012,8035.265
20 dic 20238,809,808,609,609,6015.970
19 dic 20238,409,207,609,209,2013.420
18 dic 20237,808,407,608,408,4017.545
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...