Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Oncternal Therapeutics Inc (NQ: ONCT )

1.530 -0.170 (-10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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 +0.35(+5.08%)
Jan 05, 2024 8.098 8.098 6.820 6.852 32,807 -0.64(-8.54%)
Jan 04, 2024 9.600 10.40 7.062 7.492 57,794 -2.43(-24.49%)
Jan 03, 2024 9.600 10.54 9.600 9.922 9,767 -1.16(-10.45%)
Jan 02, 2024 10.77 11.45 9.916 11.08 7,955 +0.36(+3.32%)
Dec 29, 2023 9.838 11.00 9.838 10.72 18,392 +0.96(+9.88%)
Dec 28, 2023 11.13 11.17 9.400 9.760 49,394 -1.38(-12.42%)
Dec 27, 2023 11.67 12.40 10.57 11.14 26,529 -0.68(-5.72%)
Dec 26, 2023 10.00 12.00 9.026 11.82 50,123 -0.14(-1.17%)
Dec 22, 2023 12.60 13.14 10.80 11.96 21,968 -0.84(-6.56%)
Dec 21, 2023 9.512 12.80 9.500 12.80 35,055 +3.20(+33.33%)
Dec 20, 2023 8.800 9.760 8.602 9.600 15,967 +0.50(+5.49%)
Dec 19, 2023 8.316 9.100 7.608 9.100 13,389 +0.79(+9.45%)
Dec 18, 2023 7.718 8.400 7.680 8.314 17,543 +0.71(+9.39%)
Dec 15, 2023 7.400 7.680 7.200 7.600 5,599 +0.20(+2.65%)
Dec 14, 2023 7.800 7.890 6.804 7.404 16,861 -0.40(-5.08%)
Dec 13, 2023 7.372 7.832 7.200 7.800 6,034 +0.20(+2.63%)
Dec 12, 2023 8.600 9.200 7.222 7.600 28,532 -0.60(-7.32%)
Dec 11, 2023 9.000 11.60 8.040 8.200 97,283 -0.42(-4.87%)
Dec 08, 2023 7.000 8.900 7.000 8.620 20,731 +1.71(+24.78%)
Dec 07, 2023 7.600 8.000 6.850 6.908 18,010 -0.71(-9.34%)
Dec 06, 2023 7.000 8.600 7.000 7.620 21,725 +0.71(+10.21%)
Dec 05, 2023 6.900 7.000 6.600 6.914 6,314 +0.01(+0.20%)
Dec 04, 2023 6.224 7.080 6.224 6.900 13,257 +0.06(+0.88%)
Dec 01, 2023 7.200 7.300 6.600 6.840 10,953 -0.52(-7.07%)
Nov 30, 2023 6.942 7.388 6.942 7.360 4,143 +0.16(+2.22%)
Nov 29, 2023 6.800 7.200 6.800 7.200 1,719 +0.18(+2.56%)
Nov 28, 2023 7.500 7.500 6.400 7.020 2,695 -0.25(-3.39%)
Nov 27, 2023 7.500 7.830 7.200 7.266 7,775 -0.23(-3.12%)
Nov 24, 2023 6.620 7.500 6.620 7.500 6,060 +1.00(+15.38%)
Nov 22, 2023 6.800 6.800 6.412 6.500 7,261 -0.70(-9.72%)
Nov 21, 2023 6.770 7.320 6.698 7.200 4,851 +0.22(+3.15%)
Nov 20, 2023 6.068 7.000 6.068 6.980 7,160 +0.78(+12.51%)
Nov 17, 2023 6.400 6.700 6.000 6.204 5,548 -0.20(-3.09%)
Nov 16, 2023 6.200 6.646 6.040 6.402 1,092 -0.10(-1.48%)
Nov 15, 2023 6.128 6.600 6.128 6.498 2,353 +0.37(+6.04%)
Nov 14, 2023 6.180 6.398 5.800 6.128 8,329 -0.14(-2.26%)
Nov 13, 2023 5.998 6.392 5.800 6.270 3,055 +0.47(+8.10%)
Nov 10, 2023 5.760 5.986 5.760 5.800 8,401 -0.20(-3.30%)
Nov 09, 2023 6.400 6.940 5.998 5.998 7,812 -0.60(-9.07%)
Nov 08, 2023 6.756 6.804 6.410 6.596 2,549 -0.46(-6.57%)
Nov 07, 2023 7.080 7.300 6.860 7.060 2,783 +0.15(+2.14%)
Nov 06, 2023 7.400 7.600 6.800 6.912 2,435 -0.29(-4.00%)
Nov 03, 2023 6.800 7.400 6.626 7.200 11,995 +0.58(+8.83%)
Nov 02, 2023 6.134 6.796 6.134 6.616 4,619 +0.31(+4.92%)
Nov 01, 2023 6.584 6.584 5.998 6.306 4,318 -0.48(-7.10%)
Oct 31, 2023 6.210 7.000 6.210 6.788 9,594 +0.27(+4.11%)
Oct 30, 2023 6.200 6.520 6.200 6.520 10,161 +0.12(+1.87%)
Oct 27, 2023 6.400 6.418 5.800 6.400 10,553 +0.02(+0.31%)
Oct 26, 2023 7.000 7.000 6.300 6.380 54,038 +0.18(+2.87%)
Oct 25, 2023 6.200 6.878 6.200 6.202 2,481 -0.10(-1.56%)
Oct 24, 2023 6.390 6.626 6.200 6.300 2,022 +0.10(+1.61%)
Oct 23, 2023 6.510 6.800 6.200 6.200 4,447 +0.00(+0.00%)
Oct 20, 2023 6.200 6.680 6.200 6.200 6,738 -0.02(-0.32%)
Oct 19, 2023 7.000 6.910 6.220 6.220 3,118 -0.38(-5.76%)
Oct 18, 2023 6.580 7.000 6.198 6.600 10,131 +0.32(+5.16%)
Oct 17, 2023 5.760 6.600 5.760 6.276 12,270 +0.52(+8.96%)
Oct 16, 2023 6.120 5.994 5.760 5.760 4,407 -0.14(-2.37%)
Oct 13, 2023 5.900 6.050 5.672 5.900 5,692 -0.06(-1.01%)
Oct 12, 2023 5.606 6.140 5.606 5.960 4,933 +0.35(+6.31%)
Oct 11, 2023 5.880 5.998 5.600 5.606 4,414 +0.01(+0.11%)
Oct 10, 2023 6.006 6.006 5.600 5.600 10,381 -0.41(-6.76%)
Oct 09, 2023 6.006 6.100 5.924 6.006 1,622 -0.02(-0.33%)
Oct 06, 2023 6.006 6.400 5.900 6.026 7,433 +0.02(+0.33%)
Oct 05, 2023 6.000 6.200 5.900 6.006 4,502 +0.00(+0.00%)
Oct 04, 2023 6.000 6.200 6.000 6.006 4,838 +0.00(+0.00%)
Oct 03, 2023 6.400 6.400 5.900 6.006 8,182 -0.15(-2.50%)
Oct 02, 2023 6.220 6.598 5.900 6.160 2,280 +0.16(+2.67%)
Sep 29, 2023 6.000 6.258 5.900 6.000 5,514 +0.08(+1.35%)
Sep 28, 2023 6.020 6.194 5.920 5.920 10,860 -0.28(-4.52%)
Sep 27, 2023 6.092 6.504 6.000 6.200 3,796 -0.00(-0.03%)
Sep 26, 2023 6.400 6.510 6.000 6.202 6,786 -0.02(-0.29%)
Sep 25, 2023 6.238 6.400 6.100 6.220 6,394 +0.01(+0.19%)
Sep 22, 2023 6.780 6.780 6.200 6.208 2,276 -0.39(-5.94%)
Sep 21, 2023 6.590 6.760 6.022 6.600 3,380 +0.14(+2.17%)
Sep 20, 2023 6.800 6.780 6.402 6.460 5,348 -0.19(-2.89%)
Sep 19, 2023 6.666 6.760 6.022 6.652 10,709 -0.03(-0.39%)
Sep 18, 2023 7.200 7.206 6.510 6.678 17,985 -0.32(-4.60%)
Sep 15, 2023 6.600 7.000 6.102 7.000 10,213 +0.44(+6.67%)
Sep 14, 2023 6.680 6.700 6.400 6.562 13,076 +0.14(+2.21%)
Sep 13, 2023 6.800 6.802 6.406 6.420 7,716 -0.10(-1.53%)
Sep 12, 2023 6.620 6.904 6.404 6.520 7,103 +0.21(+3.39%)
Sep 11, 2023 6.400 6.800 6.100 6.306 7,383 +0.11(+1.74%)
Sep 08, 2023 5.994 6.380 5.860 6.198 11,507 +0.21(+3.44%)
Sep 07, 2023 6.000 6.100 5.750 5.992 7,010 +0.14(+2.39%)
Sep 06, 2023 6.000 6.198 5.850 5.852 5,506 -0.17(-2.79%)
Sep 05, 2023 6.080 6.160 5.942 6.020 8,582 +0.02(+0.30%)
Sep 01, 2023 6.002 6.220 5.934 6.002 12,764 +0.00(+0.03%)
Aug 31, 2023 5.980 6.298 5.904 6.000 11,155 -0.06(-0.92%)
Aug 30, 2023 6.634 6.634 5.900 6.056 12,510 -0.20(-3.17%)
Aug 29, 2023 6.200 6.438 6.002 6.254 2,247 -0.15(-2.31%)
Aug 28, 2023 6.500 6.798 6.040 6.402 4,417 -0.20(-3.00%)
Aug 25, 2023 6.720 6.966 6.300 6.600 2,670 -0.22(-3.23%)
Aug 24, 2023 6.998 6.998 6.202 6.820 4,820 -0.14(-2.01%)
Aug 23, 2023 6.200 7.034 6.100 6.960 11,491 +0.76(+12.26%)
Aug 22, 2023 6.216 6.216 6.000 6.200 3,526 +0.31(+5.26%)
Aug 21, 2023 6.300 6.344 5.840 5.890 7,790 -0.46(-7.24%)
Aug 18, 2023 6.200 6.600 6.100 6.350 7,886 +0.15(+2.45%)
Aug 17, 2023 6.202 6.398 6.100 6.198 8,043 -0.18(-2.79%)
Aug 16, 2023 7.114 7.114 6.244 6.376 15,260 -1.16(-15.44%)
Aug 15, 2023 7.600 7.760 6.802 7.540 13,866 +0.12(+1.59%)
Aug 14, 2023 6.512 7.570 6.100 7.422 15,574 +1.14(+18.15%)
Aug 11, 2023 5.846 6.510 5.846 6.282 12,361 -0.50(-7.35%)
Aug 10, 2023 7.600 7.800 6.568 6.780 11,948 -0.49(-6.71%)
Aug 09, 2023 6.864 7.600 6.652 7.268 11,741 +0.67(+10.12%)
Aug 08, 2023 6.700 6.844 6.600 6.600 6,069 +0.06(+0.92%)
Aug 07, 2023 7.086 7.192 6.420 6.540 14,955 -0.56(-7.89%)
Aug 04, 2023 7.780 7.800 7.100 7.100 28,625 -0.51(-6.65%)
Aug 03, 2023 7.600 7.800 7.600 7.606 27,795 +0.00(+0.00%)
Aug 02, 2023 7.800 7.878 7.300 7.606 4,507 -0.19(-2.49%)
Aug 01, 2023 7.406 7.800 7.206 7.800 5,578 +0.39(+5.32%)
Jul 31, 2023 7.314 7.800 7.202 7.406 7,142 +0.14(+1.95%)
Jul 28, 2023 7.600 7.996 7.200 7.264 10,449 -0.22(-2.91%)
Jul 27, 2023 8.000 8.480 7.460 7.482 10,178 -0.52(-6.47%)
Jul 26, 2023 8.040 8.200 7.802 8.000 9,909 -0.10(-1.26%)
Jul 25, 2023 8.314 8.398 8.102 8.102 1,823 -0.30(-3.52%)
Jul 24, 2023 9.080 9.280 8.000 8.398 15,839 -0.60(-6.69%)
Jul 21, 2023 9.038 9.230 8.702 9.000 12,044 +0.09(+0.96%)
Jul 20, 2023 8.600 9.172 8.500 8.914 14,815 +0.27(+3.17%)
Jul 19, 2023 8.800 9.358 8.600 8.640 11,285 -0.38(-4.23%)
Jul 18, 2023 9.000 9.374 8.700 9.022 3,915 +0.02(+0.24%)
Jul 17, 2023 9.166 9.468 8.700 9.000 8,715 -0.17(-1.81%)
Jul 14, 2023 10.20 10.24 8.600 9.166 25,277 -0.43(-4.52%)
Jul 13, 2023 8.600 9.800 8.524 9.600 25,699 +0.97(+11.24%)
Jul 12, 2023 8.400 8.824 8.202 8.630 19,565 +0.35(+4.18%)
Jul 11, 2023 7.476 8.748 7.476 8.284 31,813 +0.81(+10.87%)
Jul 10, 2023 7.400 7.800 7.234 7.472 7,453 -0.02(-0.32%)
Jul 07, 2023 7.016 7.600 7.010 7.496 6,225 +0.48(+6.84%)
Jul 06, 2023 7.002 7.156 6.810 7.016 8,722 +0.01(+0.20%)
Jul 05, 2023 7.100 7.402 6.812 7.002 15,942 -0.11(-1.52%)
Jul 03, 2023 7.160 7.554 7.050 7.110 3,567 +0.21(+3.04%)
Jun 30, 2023 6.800 7.598 6.800 6.900 12,939 -0.20(-2.76%)
Jun 29, 2023 7.200 7.596 7.030 7.096 4,541 -0.01(-0.14%)
Jun 28, 2023 6.800 7.398 6.800 7.106 3,943 +0.11(+1.51%)
Jun 27, 2023 7.200 7.200 6.700 7.000 10,565 +0.03(+0.43%)
Jun 26, 2023 6.800 7.140 6.800 6.970 10,643 +0.16(+2.38%)
Jun 23, 2023 7.400 7.400 6.808 6.808 11,450 -0.59(-8.02%)
Jun 22, 2023 7.200 7.614 7.200 7.402 7,192 +0.05(+0.65%)
Jun 21, 2023 7.800 7.782 7.000 7.354 14,220 -0.35(-4.57%)
Jun 20, 2023 8.032 8.032 7.620 7.706 13,864 -0.46(-5.59%)
Jun 16, 2023 8.000 8.298 7.900 8.162 20,493 +0.16(+2.03%)
Jun 15, 2023 7.400 8.398 7.002 8.000 48,700 +1.54(+23.80%)
May 08, 2023 6.374 6.600 6.222 6.462 5,827 -0.14(-2.09%)
May 05, 2023 6.824 6.824 6.200 6.600 14,260 +0.28(+4.43%)
May 04, 2023 6.700 6.954 6.256 6.320 8,665 -0.24(-3.60%)
May 03, 2023 6.740 7.200 6.556 6.556 7,096 -0.27(-3.93%)
May 02, 2023 6.790 7.196 6.222 6.824 14,306 -0.18(-2.51%)
May 01, 2023 6.200 7.390 6.068 7.000 30,738 +0.87(+14.19%)
Apr 28, 2023 6.310 6.310 6.064 6.130 4,636 -0.18(-2.85%)
Apr 27, 2023 6.064 6.310 5.902 6.310 6,575 +0.39(+6.62%)
Apr 26, 2023 6.600 6.600 5.822 5.918 12,069 -0.58(-8.95%)
Apr 25, 2023 6.600 6.654 6.200 6.500 11,887 -0.10(-1.52%)
Apr 24, 2023 6.860 6.860 6.100 6.600 17,310 +0.04(+0.61%)
Apr 21, 2023 6.200 6.600 6.198 6.560 13,852 +0.36(+5.81%)
Apr 20, 2023 6.800 6.846 6.100 6.200 24,979 -0.65(-9.44%)
Apr 19, 2023 7.078 7.190 6.620 6.846 21,586 -0.35(-4.89%)
Apr 18, 2023 7.200 7.300 6.800 7.198 32,330 +0.04(+0.59%)
Apr 17, 2023 6.700 7.308 6.600 7.156 94,231 +0.91(+14.57%)
Apr 14, 2023 5.824 6.246 5.800 6.246 33,528 +0.56(+9.81%)
Apr 13, 2023 5.734 6.194 5.602 5.688 47,036 +0.17(+3.01%)
Apr 12, 2023 5.800 6.050 5.420 5.522 64,639 -0.30(-5.15%)
Apr 11, 2023 5.600 6.062 5.434 5.822 59,051 +0.17(+3.04%)
Apr 10, 2023 5.302 5.650 5.220 5.650 40,249 +0.15(+2.65%)
Apr 06, 2023 6.174 6.174 5.400 5.504 69,911 -0.59(-9.68%)
Apr 05, 2023 6.496 6.560 5.840 6.094 86,204 -0.71(-10.49%)
Apr 04, 2023 6.200 6.986 5.560 6.808 429,673 -8.99(-56.92%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.