Kura Oncology, Inc. (KURA)
NASDAQ: KURA · Real-Time Price · USD
17.51
-0.27 (-1.52%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Kura Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 17.85 | 18.18 | 17.40 | 17.78 | 17.78 | 4.47% | 1,559,807 |
| Oct 23, 2024 | 17.27 | 17.70 | 16.97 | 17.02 | 17.02 | -2.01% | 1,014,240 |
| Oct 22, 2024 | 17.94 | 17.94 | 17.32 | 17.37 | 17.37 | -1.86% | 489,200 |
| Oct 21, 2024 | 17.88 | 17.97 | 17.54 | 17.70 | 17.70 | -1.67% | 556,032 |
| Oct 18, 2024 | 18.08 | 18.36 | 17.85 | 18.00 | 18.00 | -0.50% | 251,306 |
| Oct 17, 2024 | 18.26 | 18.30 | 17.84 | 18.09 | 18.09 | -0.99% | 295,358 |
| Oct 16, 2024 | 18.34 | 18.50 | 18.19 | 18.27 | 18.27 | 0.33% | 409,584 |
| Oct 15, 2024 | 18.05 | 18.29 | 17.87 | 18.21 | 18.21 | 0.83% | 665,076 |
| Oct 14, 2024 | 17.98 | 18.45 | 17.57 | 18.06 | 18.06 | -2.80% | 839,644 |
| Oct 11, 2024 | 18.27 | 18.83 | 18.10 | 18.58 | 18.58 | 1.86% | 499,446 |
| Oct 10, 2024 | 18.07 | 18.36 | 18.01 | 18.24 | 18.24 | -0.44% | 244,816 |
| Oct 9, 2024 | 18.14 | 18.47 | 17.84 | 18.32 | 18.32 | 0.88% | 403,905 |
| Oct 8, 2024 | 17.99 | 18.50 | 17.99 | 18.16 | 18.16 | 1.51% | 564,377 |
| Oct 7, 2024 | 18.03 | 18.06 | 17.63 | 17.89 | 17.89 | -0.83% | 419,706 |
| Oct 4, 2024 | 18.35 | 18.65 | 18.03 | 18.04 | 18.04 | -0.77% | 452,400 |
| Oct 3, 2024 | 18.25 | 18.59 | 18.11 | 18.18 | 18.18 | -1.73% | 541,782 |
| Oct 2, 2024 | 19.06 | 19.14 | 18.49 | 18.50 | 18.50 | -3.70% | 672,761 |
| Oct 1, 2024 | 19.53 | 19.53 | 18.65 | 19.21 | 19.21 | -1.69% | 642,348 |
| Sep 30, 2024 | 19.39 | 19.94 | 19.27 | 19.54 | 19.54 | 0.10% | 482,309 |
| Sep 27, 2024 | 19.69 | 19.75 | 19.35 | 19.52 | 19.52 | 0.31% | 340,413 |
| Sep 26, 2024 | 19.87 | 19.87 | 19.35 | 19.46 | 19.46 | -0.56% | 318,848 |
| Sep 25, 2024 | 19.87 | 20.00 | 19.49 | 19.57 | 19.57 | -1.26% | 384,214 |
| Sep 24, 2024 | 20.21 | 20.21 | 19.80 | 19.82 | 19.82 | -1.93% | 405,911 |
| Sep 23, 2024 | 21.11 | 21.11 | 20.18 | 20.21 | 20.21 | -3.53% | 241,198 |
| Sep 20, 2024 | 21.13 | 21.40 | 20.85 | 20.95 | 20.95 | -0.62% | 995,839 |
| Sep 19, 2024 | 20.82 | 21.40 | 20.45 | 21.08 | 21.08 | 4.05% | 846,439 |
| Sep 18, 2024 | 20.18 | 21.09 | 19.99 | 20.26 | 20.26 | 0.50% | 456,823 |
| Sep 17, 2024 | 20.81 | 21.36 | 20.14 | 20.16 | 20.16 | -3.40% | 526,506 |
| Sep 16, 2024 | 21.02 | 21.13 | 20.57 | 20.87 | 20.87 | -0.05% | 311,502 |
| Sep 13, 2024 | 20.17 | 21.09 | 19.90 | 20.88 | 20.88 | 4.98% | 386,247 |
| Sep 12, 2024 | 19.94 | 20.16 | 19.68 | 19.89 | 19.89 | 0.05% | 289,793 |
| Sep 11, 2024 | 19.54 | 19.90 | 19.26 | 19.88 | 19.88 | 0.71% | 322,251 |
| Sep 10, 2024 | 19.59 | 20.45 | 19.30 | 19.74 | 19.74 | 0.92% | 869,334 |
| Sep 9, 2024 | 19.28 | 19.82 | 19.28 | 19.56 | 19.56 | 1.40% | 413,870 |
| Sep 6, 2024 | 19.68 | 19.73 | 19.12 | 19.29 | 19.29 | -1.98% | 316,214 |
| Sep 5, 2024 | 19.83 | 19.87 | 19.36 | 19.68 | 19.68 | -0.81% | 589,186 |
| Sep 4, 2024 | 20.10 | 20.41 | 19.66 | 19.84 | 19.84 | -1.83% | 495,386 |
| Sep 3, 2024 | 21.00 | 21.57 | 20.10 | 20.21 | 20.21 | -4.04% | 365,347 |
| Aug 30, 2024 | 20.61 | 21.12 | 20.27 | 21.06 | 21.06 | 2.68% | 377,708 |
| Aug 29, 2024 | 20.31 | 20.97 | 20.13 | 20.51 | 20.51 | 1.84% | 313,503 |
| Aug 28, 2024 | 20.18 | 20.41 | 19.93 | 20.14 | 20.14 | -0.69% | 285,577 |
| Aug 27, 2024 | 20.43 | 20.68 | 19.95 | 20.28 | 20.28 | -1.27% | 238,393 |
| Aug 26, 2024 | 20.29 | 20.68 | 20.03 | 20.54 | 20.54 | 1.78% | 259,388 |
| Aug 23, 2024 | 19.89 | 20.37 | 19.65 | 20.18 | 20.18 | 2.23% | 517,472 |
| Aug 22, 2024 | 20.05 | 20.13 | 19.64 | 19.74 | 19.74 | -1.15% | 333,155 |
| Aug 21, 2024 | 20.11 | 20.50 | 19.74 | 19.97 | 19.97 | -0.55% | 377,452 |
| Aug 20, 2024 | 20.03 | 20.16 | 19.65 | 20.08 | 20.08 | -0.20% | 207,144 |
| Aug 19, 2024 | 19.25 | 20.13 | 19.16 | 20.12 | 20.12 | 4.52% | 433,564 |
| Aug 16, 2024 | 19.42 | 19.85 | 19.23 | 19.25 | 19.25 | -1.03% | 535,421 |
| Aug 15, 2024 | 19.58 | 19.77 | 19.20 | 19.45 | 19.45 | 2.15% | 525,416 |
| Aug 14, 2024 | 19.15 | 19.20 | 18.71 | 19.04 | 19.04 | 0.05% | 277,406 |
| Aug 13, 2024 | 19.04 | 19.44 | 18.87 | 19.03 | 19.03 | 0.26% | 594,805 |
| Aug 12, 2024 | 19.09 | 19.29 | 18.78 | 18.98 | 18.98 | 0.05% | 547,402 |
| Aug 9, 2024 | 19.20 | 19.65 | 18.56 | 18.97 | 18.97 | -0.78% | 1,107,395 |
| Aug 8, 2024 | 18.86 | 19.24 | 18.50 | 19.12 | 19.12 | 2.96% | 639,555 |
| Aug 7, 2024 | 19.61 | 19.89 | 18.50 | 18.57 | 18.57 | -2.98% | 2,319,876 |
| Aug 6, 2024 | 19.02 | 19.53 | 18.59 | 19.14 | 19.14 | 1.48% | 484,346 |
| Aug 5, 2024 | 18.21 | 19.14 | 17.74 | 18.86 | 18.86 | -3.28% | 1,065,459 |
| Aug 2, 2024 | 19.00 | 19.75 | 18.95 | 19.50 | 19.50 | -3.42% | 729,477 |
| Aug 1, 2024 | 20.31 | 20.96 | 19.88 | 20.19 | 20.19 | -2.98% | 854,218 |
| Jul 31, 2024 | 20.90 | 21.50 | 20.43 | 20.81 | 20.81 | 0.53% | 440,755 |
| Jul 30, 2024 | 21.04 | 21.56 | 20.37 | 20.70 | 20.70 | -0.77% | 399,596 |
| Jul 29, 2024 | 21.08 | 21.41 | 20.40 | 20.86 | 20.86 | -1.09% | 444,643 |
| Jul 26, 2024 | 21.24 | 21.60 | 20.77 | 21.09 | 21.09 | 1.49% | 461,782 |
| Jul 25, 2024 | 20.52 | 20.83 | 20.34 | 20.78 | 20.78 | 2.06% | 820,199 |
| Jul 24, 2024 | 20.94 | 21.21 | 20.34 | 20.36 | 20.36 | -3.42% | 2,498,988 |
| Jul 23, 2024 | 20.65 | 21.24 | 20.48 | 21.08 | 21.08 | 1.59% | 890,338 |
| Jul 22, 2024 | 21.14 | 21.25 | 20.44 | 20.75 | 20.75 | -0.95% | 683,782 |
| Jul 19, 2024 | 21.59 | 21.65 | 20.75 | 20.95 | 20.95 | -2.56% | 532,021 |
| Jul 18, 2024 | 21.70 | 22.07 | 21.21 | 21.50 | 21.50 | -1.06% | 522,008 |
| Jul 17, 2024 | 22.78 | 23.14 | 21.39 | 21.73 | 21.73 | -6.46% | 704,417 |
| Jul 16, 2024 | 23.00 | 23.48 | 22.80 | 23.23 | 23.23 | 2.02% | 722,526 |
| Jul 15, 2024 | 22.65 | 22.99 | 22.42 | 22.77 | 22.77 | 1.70% | 577,580 |
| Jul 12, 2024 | 22.12 | 22.75 | 21.84 | 22.39 | 22.39 | 2.00% | 404,955 |
| Jul 11, 2024 | 20.91 | 22.17 | 20.47 | 21.95 | 21.95 | 7.97% | 810,751 |
| Jul 10, 2024 | 20.84 | 20.90 | 20.21 | 20.33 | 20.33 | -1.31% | 548,193 |
| Jul 9, 2024 | 20.02 | 20.70 | 19.98 | 20.60 | 20.60 | 3.05% | 813,848 |
| Jul 8, 2024 | 20.30 | 20.58 | 19.86 | 19.99 | 19.99 | -0.10% | 636,960 |
| Jul 5, 2024 | 20.00 | 20.19 | 19.83 | 20.01 | 20.01 | -0.25% | 314,306 |
| Jul 3, 2024 | 20.72 | 21.01 | 20.01 | 20.06 | 20.06 | -2.53% | 293,310 |
| Jul 2, 2024 | 21.18 | 21.37 | 20.47 | 20.58 | 20.58 | -2.92% | 703,950 |
| Jul 1, 2024 | 20.51 | 21.29 | 20.20 | 21.20 | 21.20 | 2.96% | 687,007 |
| Jun 28, 2024 | 20.61 | 20.94 | 20.13 | 20.59 | 20.59 | 0.44% | 3,444,745 |
| Jun 27, 2024 | 20.65 | 20.65 | 20.16 | 20.50 | 20.50 | -0.49% | 320,946 |
| Jun 26, 2024 | 20.39 | 20.70 | 20.01 | 20.60 | 20.60 | 0.54% | 441,351 |
| Jun 25, 2024 | 21.04 | 21.14 | 20.46 | 20.49 | 20.49 | -2.80% | 539,486 |
| Jun 24, 2024 | 21.15 | 21.85 | 20.99 | 21.08 | 21.08 | 0.67% | 886,020 |
| Jun 21, 2024 | 20.38 | 21.26 | 20.38 | 20.94 | 20.94 | 3.05% | 2,545,312 |
| Jun 20, 2024 | 19.63 | 20.52 | 19.41 | 20.32 | 20.32 | 2.78% | 499,100 |
| Jun 18, 2024 | 20.73 | 20.90 | 19.46 | 19.77 | 19.77 | -4.45% | 777,605 |
| Jun 17, 2024 | 20.55 | 20.72 | 19.79 | 20.69 | 20.69 | -0.62% | 589,455 |
| Jun 14, 2024 | 21.27 | 21.36 | 20.55 | 20.82 | 20.82 | -3.48% | 476,124 |
| Jun 13, 2024 | 21.77 | 22.06 | 21.18 | 21.57 | 21.57 | -0.51% | 422,291 |
| Jun 12, 2024 | 22.36 | 22.68 | 21.41 | 21.68 | 21.68 | 0.88% | 507,214 |
| Jun 11, 2024 | 20.63 | 21.61 | 20.36 | 21.49 | 21.49 | 2.87% | 428,400 |
| Jun 10, 2024 | 21.29 | 21.42 | 20.43 | 20.89 | 20.89 | -4.00% | 731,339 |
| Jun 7, 2024 | 21.72 | 22.29 | 21.26 | 21.76 | 21.76 | -1.36% | 937,639 |
| Jun 6, 2024 | 21.77 | 22.17 | 21.38 | 22.06 | 22.06 | 1.24% | 854,495 |
| Jun 5, 2024 | 20.90 | 21.93 | 20.66 | 21.79 | 21.79 | 4.81% | 424,628 |
| Jun 4, 2024 | 21.06 | 21.21 | 20.48 | 20.79 | 20.79 | -1.89% | 588,489 |