TuHURA Biosciences, Inc. (HURA)
NASDAQ: HURA · Real-Time Price · USD
4.610
+0.070 (1.54%)
At close: Oct 25, 2024, 4:00 PM
4.510
-0.100 (-2.17%)
After-hours: Oct 25, 2024, 6:58 PM EDT
TuHURA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 4.50 | 5.21 | 4.50 | 4.61 | 4.61 | 1.32% | 125,327 |
| Oct 24, 2024 | 5.05 | 5.05 | 4.50 | 4.55 | 4.55 | -10.61% | 118,341 |
| Oct 23, 2024 | 4.95 | 5.10 | 4.85 | 5.09 | 5.09 | -3.10% | 126,727 |
| Oct 22, 2024 | 5.15 | 5.51 | 4.76 | 5.25 | 5.25 | -5.01% | 176,255 |
| Oct 21, 2024 | 6.00 | 6.23 | 4.86 | 5.53 | 5.53 | -12.22% | 178,737 |
| Oct 18, 2024 | 6.44 | 7.93 | 5.61 | 6.30 | 6.30 | -16.43% | 216,184 |
| Oct 17, 2024 | 8.25 | 8.25 | 7.17 | 7.54 | 7.54 | -6.30% | 105,720 |
| Oct 16, 2024 | 8.23 | 8.34 | 6.66 | 8.05 | 8.05 | 1.27% | 171,610 |
| Oct 15, 2024 | 6.61 | 8.40 | 6.61 | 7.95 | 7.95 | 14.71% | 139,653 |
| Oct 14, 2024 | 6.30 | 7.17 | 6.23 | 6.93 | 6.93 | 11.30% | 53,856 |
| Oct 11, 2024 | 6.22 | 6.30 | 6.17 | 6.22 | 6.22 | 0.91% | 11,220 |
| Oct 10, 2024 | 6.43 | 6.44 | 6.01 | 6.17 | 6.17 | -5.21% | 41,609 |
| Oct 9, 2024 | 6.58 | 6.72 | 6.37 | 6.51 | 6.51 | -1.65% | 12,966 |
| Oct 8, 2024 | 6.83 | 6.90 | 6.20 | 6.62 | 6.62 | -4.10% | 38,691 |
| Oct 7, 2024 | 7.05 | 7.29 | 6.79 | 6.90 | 6.90 | -6.59% | 24,431 |
| Oct 4, 2024 | 6.65 | 7.75 | 6.65 | 7.39 | 7.39 | 13.02% | 96,892 |
| Oct 3, 2024 | 6.90 | 6.90 | 6.51 | 6.53 | 6.54 | -2.36% | 29,754 |
| Oct 2, 2024 | 6.56 | 6.82 | 6.23 | 6.69 | 6.69 | 4.71% | 30,877 |
| Oct 1, 2024 | 6.51 | 6.62 | 6.16 | 6.39 | 6.39 | -6.36% | 32,977 |
| Sep 30, 2024 | 6.79 | 6.91 | 6.58 | 6.83 | 6.83 | -4.64% | 33,330 |
| Sep 27, 2024 | 6.42 | 7.33 | 5.95 | 7.16 | 7.16 | 5.51% | 168,311 |
| Sep 26, 2024 | 7.35 | 7.63 | 6.33 | 6.78 | 6.78 | 15.71% | 1,973,874 |
| Sep 25, 2024 | 5.60 | 5.95 | 5.60 | 5.86 | 5.86 | 3.46% | 34,337 |
| Sep 24, 2024 | 5.83 | 5.83 | 5.65 | 5.67 | 5.67 | -0.74% | 21,185 |
| Sep 23, 2024 | 5.92 | 5.94 | 5.60 | 5.71 | 5.71 | -6.27% | 19,445 |
| Sep 20, 2024 | 6.65 | 6.65 | 5.53 | 6.09 | 6.09 | -4.23% | 81,749 |
| Sep 19, 2024 | 5.95 | 6.44 | 5.95 | 6.36 | 6.36 | 3.82% | 28,836 |
| Sep 18, 2024 | 7.06 | 7.21 | 6.05 | 6.13 | 6.13 | -8.42% | 38,030 |
| Sep 17, 2024 | 6.01 | 6.69 | 5.96 | 6.69 | 6.69 | 13.55% | 40,584 |
| Sep 16, 2024 | 6.06 | 6.16 | 5.84 | 5.89 | 5.89 | 1.13% | 21,207 |
| Sep 13, 2024 | 5.64 | 6.20 | 5.64 | 5.82 | 5.82 | 3.94% | 40,495 |
| Sep 12, 2024 | 6.23 | 6.23 | 5.44 | 5.60 | 5.60 | -7.40% | 53,423 |
| Sep 11, 2024 | 5.85 | 6.32 | 5.85 | 6.05 | 6.05 | -0.07% | 39,168 |
| Sep 10, 2024 | 6.12 | 6.45 | 5.87 | 6.06 | 6.06 | -4.00% | 37,764 |
| Sep 9, 2024 | 6.09 | 6.45 | 6.09 | 6.31 | 6.31 | 3.63% | 20,296 |
| Sep 6, 2024 | 6.09 | 6.19 | 5.88 | 6.09 | 6.09 | 1.76% | 44,080 |
| Sep 5, 2024 | 6.30 | 6.30 | 5.95 | 5.98 | 5.98 | -2.51% | 54,875 |
| Sep 4, 2024 | 6.37 | 6.65 | 6.13 | 6.14 | 6.14 | -2.45% | 27,541 |
| Sep 3, 2024 | 6.65 | 6.71 | 6.22 | 6.29 | 6.29 | -3.75% | 40,078 |
| Aug 30, 2024 | 6.78 | 7.00 | 6.32 | 6.53 | 6.54 | -1.27% | 35,352 |
| Aug 29, 2024 | 6.59 | 7.00 | 6.53 | 6.62 | 6.62 | 1.72% | 24,747 |
| Aug 28, 2024 | 6.72 | 7.00 | 6.09 | 6.51 | 6.51 | -4.91% | 64,212 |
| Aug 27, 2024 | 7.75 | 7.75 | 6.83 | 6.84 | 6.84 | -7.88% | 50,291 |
| Aug 26, 2024 | 7.77 | 8.02 | 7.42 | 7.43 | 7.43 | -5.81% | 37,953 |
| Aug 23, 2024 | 8.23 | 8.23 | 6.98 | 7.89 | 7.89 | -2.05% | 44,599 |
| Aug 22, 2024 | 8.04 | 8.36 | 7.80 | 8.05 | 8.05 | 3.70% | 40,080 |
| Aug 21, 2024 | 8.00 | 8.03 | 7.49 | 7.76 | 7.76 | -3.01% | 25,720 |
| Aug 20, 2024 | 8.27 | 8.63 | 7.84 | 8.00 | 8.01 | 0.88% | 50,166 |
| Aug 19, 2024 | 7.27 | 8.23 | 6.73 | 7.93 | 7.94 | 8.15% | 79,910 |
| Aug 16, 2024 | 6.37 | 7.40 | 6.37 | 7.34 | 7.34 | 10.97% | 56,571 |
| Aug 15, 2024 | 6.37 | 6.77 | 6.37 | 6.61 | 6.61 | 3.78% | 15,051 |
| Aug 14, 2024 | 6.30 | 6.58 | 6.30 | 6.37 | 6.37 | - | 22,505 |
| Aug 13, 2024 | 6.55 | 6.70 | 6.35 | 6.37 | 6.37 | -5.94% | 21,089 |
| Aug 12, 2024 | 6.83 | 6.99 | 6.61 | 6.77 | 6.77 | 4.36% | 31,057 |
| Aug 9, 2024 | 6.43 | 6.75 | 6.07 | 6.49 | 6.49 | 6.74% | 52,548 |
| Aug 8, 2024 | 6.02 | 6.49 | 5.81 | 6.08 | 6.08 | 2.17% | 62,516 |
| Aug 7, 2024 | 6.33 | 6.53 | 5.82 | 5.95 | 5.95 | -5.30% | 43,667 |
| Aug 6, 2024 | 6.83 | 6.99 | 6.10 | 6.28 | 6.28 | -3.22% | 61,139 |
| Aug 5, 2024 | 6.13 | 6.63 | 5.60 | 6.49 | 6.49 | 2.93% | 75,051 |
| Aug 2, 2024 | 7.55 | 7.69 | 6.18 | 6.31 | 6.31 | -18.20% | 110,885 |
| Aug 1, 2024 | 7.77 | 7.90 | 7.56 | 7.71 | 7.71 | -0.59% | 29,252 |
| Jul 31, 2024 | 7.68 | 8.02 | 7.64 | 7.76 | 7.76 | -0.98% | 26,639 |
| Jul 30, 2024 | 8.05 | 8.14 | 7.44 | 7.83 | 7.83 | -2.78% | 53,583 |
| Jul 29, 2024 | 8.49 | 9.01 | 8.05 | 8.06 | 8.06 | -5.96% | 109,687 |
| Jul 26, 2024 | 7.51 | 8.71 | 7.51 | 8.57 | 8.57 | 12.71% | 66,976 |
| Jul 25, 2024 | 7.83 | 8.05 | 7.26 | 7.60 | 7.60 | -4.02% | 76,344 |
| Jul 24, 2024 | 8.02 | 8.45 | 7.91 | 7.92 | 7.92 | 1.98% | 50,629 |
| Jul 23, 2024 | 8.22 | 8.68 | 7.60 | 7.77 | 7.77 | -9.06% | 91,850 |
| Jul 22, 2024 | 8.93 | 9.19 | 8.17 | 8.54 | 8.54 | -3.21% | 93,199 |
| Jul 19, 2024 | 9.60 | 9.60 | 8.82 | 8.82 | 8.82 | -8.07% | 63,157 |
| Jul 18, 2024 | 9.51 | 9.94 | 8.93 | 9.60 | 9.60 | 0.93% | 76,853 |
| Jul 17, 2024 | 9.80 | 10.01 | 9.21 | 9.51 | 9.51 | -5.00% | 60,055 |
| Jul 16, 2024 | 9.97 | 10.12 | 9.84 | 10.01 | 10.01 | 0.53% | 62,980 |
| Jul 15, 2024 | 9.80 | 10.49 | 9.80 | 9.96 | 9.96 | -1.86% | 78,233 |
| Jul 12, 2024 | 9.59 | 10.47 | 9.45 | 10.15 | 10.15 | 6.03% | 109,749 |
| Jul 11, 2024 | 9.45 | 10.25 | 9.45 | 9.57 | 9.57 | 0.71% | 87,532 |
| Jul 10, 2024 | 9.56 | 9.80 | 9.14 | 9.50 | 9.50 | -1.59% | 90,020 |
| Jul 9, 2024 | 10.25 | 10.35 | 9.56 | 9.66 | 9.66 | -1.29% | 103,711 |
| Jul 8, 2024 | 11.55 | 11.81 | 9.56 | 9.78 | 9.78 | -6.84% | 237,260 |
| Jul 5, 2024 | 9.29 | 11.50 | 9.29 | 10.50 | 10.50 | 8.50% | 392,980 |
| Jul 3, 2024 | 9.29 | 10.30 | 8.82 | 9.68 | 9.68 | 6.72% | 114,969 |
| Jul 2, 2024 | 9.98 | 10.33 | 8.93 | 9.07 | 9.07 | -12.91% | 170,169 |
| Jul 1, 2024 | 10.15 | 11.00 | 9.81 | 10.41 | 10.41 | 10.14% | 237,959 |
| Jun 28, 2024 | 8.93 | 9.50 | 7.71 | 9.45 | 9.45 | -3.61% | 276,747 |
| Jun 27, 2024 | 12.01 | 13.13 | 9.63 | 9.81 | 9.81 | -14.28% | 721,879 |
| Jun 26, 2024 | 10.50 | 12.52 | 10.50 | 11.44 | 11.44 | 9.55% | 543,662 |
| Jun 25, 2024 | 8.82 | 10.78 | 8.75 | 10.44 | 10.44 | 13.77% | 348,432 |
| Jun 24, 2024 | 8.93 | 9.38 | 8.44 | 9.18 | 9.18 | 6.15% | 244,147 |
| Jun 21, 2024 | 10.80 | 11.79 | 8.40 | 8.65 | 8.65 | -10.11% | 1,094,064 |
| Jun 20, 2024 | 7.18 | 10.49 | 6.65 | 9.62 | 9.62 | 27.26% | 1,349,966 |
| Jun 18, 2024 | 6.91 | 7.95 | 6.83 | 7.56 | 7.56 | 20.67% | 720,069 |
| Jun 17, 2024 | 6.66 | 6.83 | 5.96 | 6.27 | 6.27 | -2.34% | 139,649 |
| Jun 14, 2024 | 6.83 | 6.83 | 6.31 | 6.42 | 6.42 | -1.99% | 52,456 |
| Jun 13, 2024 | 7.14 | 7.14 | 6.33 | 6.55 | 6.55 | -4.92% | 76,003 |
| Jun 12, 2024 | 6.69 | 7.55 | 6.61 | 6.88 | 6.89 | 2.98% | 91,322 |
| Jun 11, 2024 | 7.15 | 7.18 | 6.41 | 6.69 | 6.69 | -9.52% | 118,700 |
| Jun 10, 2024 | 7.13 | 8.01 | 7.02 | 7.39 | 7.39 | 0.38% | 88,050 |
| Jun 7, 2024 | 8.34 | 8.75 | 7.15 | 7.36 | 7.36 | -18.11% | 131,277 |
| Jun 6, 2024 | 7.80 | 8.99 | 7.70 | 8.99 | 8.99 | 8.72% | 166,745 |
| Jun 5, 2024 | 7.23 | 8.31 | 6.74 | 8.27 | 8.27 | 5.92% | 235,716 |