TuHURA Biosciences, Inc. (HURA)
NASDAQ: HURA · Real-Time Price · USD
6.68
+0.62 (10.23%)
At close: Dec 6, 2024, 4:00 PM
6.69
+0.01 (0.15%)
After-hours: Dec 6, 2024, 7:58 PM EST
TuHURA Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 6.15 | 6.68 | 5.86 | 6.68 | 6.68 | 10.23% | 745,231 |
Dec 5, 2024 | 6.40 | 6.40 | 5.70 | 6.06 | 6.06 | -3.50% | 387,327 |
Dec 4, 2024 | 5.95 | 6.44 | 5.44 | 6.28 | 6.28 | 12.95% | 899,722 |
Dec 3, 2024 | 5.83 | 5.83 | 5.38 | 5.56 | 5.56 | 0.36% | 361,240 |
Dec 2, 2024 | 6.84 | 7.20 | 5.35 | 5.54 | 5.54 | -15.55% | 1,255,898 |
Nov 29, 2024 | 5.51 | 6.99 | 5.32 | 6.56 | 6.56 | 29.90% | 1,878,249 |
Nov 27, 2024 | 4.00 | 5.65 | 3.96 | 5.05 | 5.05 | 44.70% | 3,456,380 |
Nov 26, 2024 | 3.34 | 3.66 | 3.32 | 3.49 | 3.49 | 3.87% | 100,475 |
Nov 25, 2024 | 4.15 | 4.26 | 3.33 | 3.36 | 3.36 | -10.64% | 80,869 |
Nov 22, 2024 | 3.47 | 3.77 | 3.27 | 3.76 | 3.76 | 12.24% | 55,195 |
Nov 21, 2024 | 3.46 | 3.46 | 2.99 | 3.35 | 3.35 | 1.82% | 53,807 |
Nov 20, 2024 | 3.00 | 3.36 | 2.93 | 3.29 | 3.29 | 8.94% | 84,030 |
Nov 19, 2024 | 3.42 | 3.46 | 2.92 | 3.02 | 3.02 | -13.71% | 160,950 |
Nov 18, 2024 | 4.57 | 4.62 | 3.46 | 3.50 | 3.50 | -25.53% | 155,324 |
Nov 15, 2024 | 4.84 | 4.84 | 4.47 | 4.70 | 4.70 | -4.08% | 38,203 |
Nov 14, 2024 | 4.75 | 4.97 | 4.75 | 4.90 | 4.90 | -0.81% | 99,451 |
Nov 13, 2024 | 4.94 | 5.05 | 4.40 | 4.94 | 4.94 | - | 86,274 |
Nov 12, 2024 | 4.91 | 5.20 | 4.63 | 4.94 | 4.94 | -1.98% | 50,212 |
Nov 11, 2024 | 4.95 | 5.24 | 4.90 | 5.04 | 5.04 | 2.44% | 54,005 |
Nov 8, 2024 | 5.21 | 5.27 | 4.90 | 4.92 | 4.92 | -6.64% | 47,403 |
Nov 7, 2024 | 4.94 | 5.40 | 4.94 | 5.27 | 5.27 | - | 44,215 |
Nov 6, 2024 | 4.94 | 5.48 | 4.87 | 5.27 | 5.27 | 5.82% | 43,216 |
Nov 5, 2024 | 4.89 | 5.03 | 4.75 | 4.98 | 4.98 | -9.12% | 128,801 |
Nov 4, 2024 | 6.00 | 6.00 | 5.35 | 5.48 | 5.48 | -10.02% | 42,885 |
Nov 1, 2024 | 5.69 | 6.16 | 5.58 | 6.09 | 6.09 | 7.03% | 57,043 |
Oct 31, 2024 | 6.14 | 6.20 | 5.68 | 5.69 | 5.69 | -6.57% | 66,895 |
Oct 30, 2024 | 5.17 | 6.18 | 5.03 | 6.09 | 6.09 | 20.36% | 74,513 |
Oct 29, 2024 | 5.20 | 5.31 | 4.90 | 5.06 | 5.06 | -3.44% | 61,008 |
Oct 28, 2024 | 4.61 | 5.33 | 4.61 | 5.24 | 5.24 | 13.67% | 88,406 |
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 |