Kura Oncology, Inc. (KURA)
NASDAQ: KURA · Real-Time Price · USD
6.52
-0.54 (-7.59%)
Mar 31, 2025, 1:17 PM EDT - Market open
Kura Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.91 | 6.85 | 6.50 | 6.52 | - | -7.52% | 267,446 |
| Mar 28, 2025 | 7.14 | 7.22 | 6.96 | 7.05 | 7.05 | -1.26% | 957,113 |
| Mar 27, 2025 | 7.19 | 7.26 | 7.01 | 7.14 | 7.14 | - | 467,564 |
| Mar 26, 2025 | 7.10 | 7.31 | 7.04 | 7.14 | 7.14 | 0.28% | 748,817 |
| Mar 25, 2025 | 7.66 | 7.73 | 7.08 | 7.12 | 7.12 | -6.93% | 653,975 |
| Mar 24, 2025 | 7.83 | 7.87 | 7.47 | 7.65 | 7.65 | -2.42% | 778,085 |
| Mar 21, 2025 | 7.85 | 8.04 | 7.59 | 7.84 | 7.84 | -0.13% | 2,172,737 |
| Mar 20, 2025 | 7.22 | 7.87 | 7.22 | 7.85 | 7.85 | 7.98% | 930,144 |
| Mar 19, 2025 | 7.33 | 7.38 | 7.14 | 7.27 | 7.27 | -0.95% | 690,765 |
| Mar 18, 2025 | 7.21 | 7.42 | 6.95 | 7.34 | 7.34 | 0.69% | 1,021,294 |
| Mar 17, 2025 | 7.23 | 7.35 | 6.97 | 7.29 | 7.29 | 2.10% | 1,456,081 |
| Mar 14, 2025 | 7.36 | 7.49 | 7.04 | 7.14 | 7.14 | -1.92% | 1,535,925 |
| Mar 13, 2025 | 7.70 | 7.93 | 7.28 | 7.28 | 7.28 | -5.58% | 1,430,304 |
| Mar 12, 2025 | 7.35 | 7.78 | 7.30 | 7.71 | 7.71 | 5.18% | 1,190,572 |
| Mar 11, 2025 | 7.22 | 7.40 | 6.79 | 7.33 | 7.33 | 1.24% | 1,358,391 |
| Mar 10, 2025 | 7.45 | 7.59 | 7.22 | 7.24 | 7.24 | -3.85% | 1,326,677 |
| Mar 7, 2025 | 7.66 | 7.74 | 7.50 | 7.53 | 7.53 | -2.21% | 1,291,402 |
| Mar 6, 2025 | 7.19 | 7.72 | 7.13 | 7.70 | 7.70 | 4.48% | 1,440,888 |
| Mar 5, 2025 | 7.41 | 7.55 | 7.30 | 7.37 | 7.37 | 0.55% | 1,179,505 |
| Mar 4, 2025 | 7.16 | 7.43 | 7.13 | 7.33 | 7.33 | 1.10% | 1,591,054 |
| Mar 3, 2025 | 7.82 | 7.89 | 7.21 | 7.25 | 7.25 | -5.97% | 1,403,719 |
| Feb 28, 2025 | 7.60 | 7.72 | 7.34 | 7.71 | 7.71 | 0.78% | 1,980,142 |
| Feb 27, 2025 | 7.97 | 8.02 | 7.60 | 7.65 | 7.65 | -1.54% | 1,244,056 |
| Feb 26, 2025 | 7.88 | 8.03 | 7.75 | 7.77 | 7.77 | -1.40% | 696,058 |
| Feb 25, 2025 | 7.94 | 7.96 | 7.56 | 7.88 | 7.88 | - | 889,300 |
| Feb 24, 2025 | 8.21 | 8.21 | 7.85 | 7.88 | 7.88 | -4.48% | 1,058,452 |
| Feb 21, 2025 | 8.28 | 8.36 | 8.19 | 8.25 | 8.25 | 1.23% | 971,869 |
| Feb 20, 2025 | 8.30 | 8.36 | 8.00 | 8.15 | 8.15 | -1.69% | 831,642 |
| Feb 19, 2025 | 7.87 | 8.32 | 7.87 | 8.29 | 8.29 | 3.82% | 827,943 |
| Feb 18, 2025 | 8.38 | 8.55 | 7.98 | 7.99 | 7.99 | -3.56% | 923,992 |
| Feb 14, 2025 | 8.37 | 8.53 | 8.25 | 8.28 | 8.28 | - | 815,081 |
| Feb 13, 2025 | 8.42 | 8.50 | 7.96 | 8.28 | 8.28 | -0.84% | 699,131 |
| Feb 12, 2025 | 8.19 | 8.39 | 8.15 | 8.35 | 8.35 | 0.12% | 805,856 |
| Feb 11, 2025 | 8.71 | 8.85 | 8.25 | 8.34 | 8.34 | -5.12% | 1,928,345 |
| Feb 10, 2025 | 8.73 | 8.93 | 8.64 | 8.79 | 8.79 | 1.62% | 1,106,788 |
| Feb 7, 2025 | 8.81 | 8.98 | 8.48 | 8.65 | 8.65 | -1.93% | 1,890,649 |
| Feb 6, 2025 | 8.15 | 9.14 | 7.55 | 8.82 | 8.82 | -2.54% | 6,270,336 |
| Feb 5, 2025 | 8.97 | 9.16 | 8.82 | 9.05 | 9.05 | 1.80% | 2,840,664 |
| Feb 4, 2025 | 8.17 | 8.91 | 8.04 | 8.89 | 8.89 | 7.76% | 3,746,062 |
| Feb 3, 2025 | 7.71 | 8.56 | 7.61 | 8.25 | 8.25 | 4.30% | 3,955,658 |
| Jan 31, 2025 | 8.04 | 8.29 | 7.91 | 7.91 | 7.91 | -1.49% | 1,362,538 |
| Jan 30, 2025 | 7.75 | 8.21 | 7.71 | 8.03 | 8.03 | 4.42% | 1,369,644 |
| Jan 29, 2025 | 7.70 | 7.87 | 7.52 | 7.69 | 7.69 | -1.03% | 1,454,464 |
| Jan 28, 2025 | 7.89 | 7.90 | 7.60 | 7.77 | 7.77 | -1.77% | 1,544,944 |
| Jan 27, 2025 | 7.93 | 8.26 | 7.83 | 7.91 | 7.91 | -0.88% | 1,174,554 |
| Jan 24, 2025 | 8.19 | 8.25 | 7.92 | 7.98 | 7.98 | -2.80% | 1,114,885 |
| Jan 23, 2025 | 7.78 | 8.22 | 7.78 | 8.21 | 8.21 | 4.45% | 1,226,900 |
| Jan 22, 2025 | 7.34 | 7.90 | 7.26 | 7.86 | 7.86 | 6.36% | 2,100,723 |
| Jan 21, 2025 | 7.35 | 7.44 | 7.20 | 7.39 | 7.39 | 1.79% | 2,903,917 |
| Jan 17, 2025 | 7.24 | 7.32 | 7.14 | 7.26 | 7.26 | 1.11% | 1,174,518 |