Kura Oncology, Inc. (KURA)
NASDAQ: KURA · Real-Time Price · USD
5.85
-0.39 (-6.25%)
May 23, 2025, 12:12 PM - Market open
Kura Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 6.17 | 6.33 | 6.10 | 6.24 | 6.24 | 0.65% | 848,804 |
| May 21, 2025 | 6.26 | 6.47 | 6.11 | 6.20 | 6.20 | -2.82% | 1,145,225 |
| May 20, 2025 | 6.51 | 6.51 | 6.24 | 6.38 | 6.38 | 2.24% | 1,236,324 |
| May 19, 2025 | 5.96 | 6.30 | 5.95 | 6.24 | 6.24 | 3.65% | 1,316,193 |
| May 16, 2025 | 5.96 | 6.20 | 5.89 | 6.02 | 6.02 | 1.18% | 1,067,914 |
| May 15, 2025 | 5.76 | 5.96 | 5.56 | 5.95 | 5.95 | 3.84% | 1,208,812 |
| May 14, 2025 | 5.83 | 5.93 | 5.60 | 5.73 | 5.73 | -1.21% | 956,181 |
| May 13, 2025 | 6.10 | 6.24 | 5.75 | 5.80 | 5.80 | -4.76% | 1,005,413 |
| May 12, 2025 | 5.98 | 6.33 | 5.90 | 6.09 | 6.09 | 5.73% | 936,096 |
| May 9, 2025 | 6.02 | 6.12 | 5.76 | 5.76 | 5.76 | -4.00% | 742,247 |
| May 8, 2025 | 5.65 | 6.11 | 5.48 | 6.00 | 6.00 | 6.29% | 999,201 |
| May 7, 2025 | 5.77 | 5.82 | 5.58 | 5.65 | 5.65 | -2.50% | 1,438,017 |
| May 6, 2025 | 6.69 | 6.69 | 5.77 | 5.79 | 5.79 | -13.84% | 2,100,647 |
| May 5, 2025 | 6.55 | 6.76 | 6.38 | 6.72 | 6.72 | 3.86% | 901,131 |
| May 2, 2025 | 6.23 | 6.61 | 6.20 | 6.47 | 6.47 | -0.31% | 1,635,642 |
| May 1, 2025 | 6.52 | 6.55 | 6.36 | 6.49 | 6.49 | -1.07% | 1,339,357 |
| Apr 30, 2025 | 6.46 | 6.59 | 6.43 | 6.56 | 6.56 | 0.61% | 967,177 |
| Apr 29, 2025 | 6.51 | 6.56 | 6.38 | 6.52 | 6.52 | 0.15% | 865,202 |
| Apr 28, 2025 | 6.46 | 6.60 | 6.40 | 6.51 | 6.51 | 1.24% | 826,668 |
| Apr 25, 2025 | 6.30 | 6.47 | 6.14 | 6.43 | 6.43 | - | 984,566 |
| Apr 24, 2025 | 6.37 | 6.49 | 6.27 | 6.43 | 6.43 | 0.94% | 772,890 |
| Apr 23, 2025 | 6.47 | 6.60 | 6.35 | 6.37 | 6.37 | 0.95% | 1,113,510 |
| Apr 22, 2025 | 6.27 | 6.41 | 6.15 | 6.31 | 6.31 | 2.10% | 1,010,347 |
| Apr 21, 2025 | 5.84 | 6.30 | 5.78 | 6.18 | 6.18 | 4.75% | 829,349 |
| Apr 17, 2025 | 5.70 | 5.91 | 5.64 | 5.90 | 5.90 | 2.61% | 961,043 |
| Apr 16, 2025 | 5.97 | 6.01 | 5.69 | 5.75 | 5.75 | -4.64% | 1,800,239 |
| Apr 15, 2025 | 5.82 | 6.11 | 5.76 | 6.03 | 6.03 | 3.08% | 3,994,975 |
| Apr 14, 2025 | 5.89 | 5.95 | 5.72 | 5.85 | 5.85 | 1.39% | 4,124,834 |
| Apr 11, 2025 | 5.66 | 5.85 | 5.50 | 5.77 | 5.77 | 2.49% | 2,111,550 |
| Apr 10, 2025 | 5.82 | 5.86 | 5.50 | 5.63 | 5.63 | -5.70% | 1,787,723 |
| Apr 9, 2025 | 5.57 | 6.14 | 5.48 | 5.97 | 5.97 | 6.23% | 2,410,219 |
| Apr 8, 2025 | 5.96 | 6.12 | 5.56 | 5.62 | 5.62 | -2.43% | 1,007,061 |
| Apr 7, 2025 | 5.65 | 6.02 | 5.41 | 5.76 | 5.76 | -2.21% | 987,427 |
| Apr 4, 2025 | 6.08 | 6.16 | 5.82 | 5.89 | 5.89 | -4.54% | 1,449,400 |
| Apr 3, 2025 | 6.29 | 6.32 | 5.99 | 6.17 | 6.17 | -5.37% | 1,167,317 |
| Apr 2, 2025 | 6.31 | 6.56 | 6.27 | 6.52 | 6.52 | 2.19% | 1,231,266 |
| Apr 1, 2025 | 6.56 | 6.58 | 6.27 | 6.38 | 6.38 | -3.33% | 1,253,081 |
| Mar 31, 2025 | 6.88 | 6.95 | 6.44 | 6.60 | 6.60 | -6.38% | 1,099,543 |
| 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 |