Kura Oncology, Inc. (KURA)
NASDAQ: KURA · Real-Time Price · USD
6.02
-0.04 (-0.58%)
At close: Aug 1, 2025, 4:00 PM
6.10
+0.08 (1.41%)
After-hours: Aug 1, 2025, 5:22 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.00 | 6.09 | 5.87 | 6.02 | 6.02 | -0.50% | 1,188,068 |
| Jul 31, 2025 | 6.19 | 6.29 | 6.02 | 6.05 | 6.05 | -3.97% | 945,481 |
| Jul 30, 2025 | 6.45 | 6.59 | 6.21 | 6.30 | 6.30 | -1.10% | 1,217,921 |
| Jul 29, 2025 | 6.20 | 6.45 | 6.15 | 6.37 | 6.37 | 2.82% | 1,206,957 |
| Jul 28, 2025 | 6.26 | 6.41 | 6.19 | 6.20 | 6.20 | -0.56% | 887,614 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.15 | 6.23 | 6.23 | -3.71% | 924,362 |
| Jul 24, 2025 | 6.42 | 6.56 | 6.40 | 6.47 | 6.47 | 0.47% | 1,083,114 |
| Jul 23, 2025 | 6.71 | 6.74 | 6.42 | 6.44 | 6.44 | -3.45% | 1,352,369 |
| Jul 22, 2025 | 6.46 | 6.68 | 6.39 | 6.67 | 6.67 | 3.09% | 1,301,537 |
| Jul 21, 2025 | 6.42 | 6.61 | 6.38 | 6.47 | 6.47 | 1.73% | 1,349,348 |
| Jul 18, 2025 | 6.67 | 6.69 | 6.26 | 6.36 | 6.36 | -3.64% | 1,056,540 |
| Jul 17, 2025 | 6.39 | 6.70 | 6.30 | 6.60 | 6.60 | 3.45% | 1,548,252 |
| Jul 16, 2025 | 6.16 | 6.47 | 6.14 | 6.38 | 6.38 | 4.08% | 2,349,302 |
| Jul 15, 2025 | 6.39 | 6.43 | 6.08 | 6.13 | 6.13 | -3.46% | 938,424 |
| Jul 14, 2025 | 6.24 | 6.36 | 6.17 | 6.35 | 6.35 | 1.11% | 1,199,385 |
| Jul 11, 2025 | 6.28 | 6.51 | 6.15 | 6.28 | 6.28 | -1.26% | 1,201,090 |
| Jul 10, 2025 | 6.18 | 6.46 | 6.09 | 6.36 | 6.36 | 3.25% | 2,108,878 |
| Jul 9, 2025 | 5.90 | 6.21 | 5.85 | 6.16 | 6.16 | 6.02% | 1,985,420 |
| Jul 8, 2025 | 5.70 | 6.00 | 5.70 | 5.81 | 5.81 | 2.29% | 965,709 |
| Jul 7, 2025 | 5.90 | 5.95 | 5.65 | 5.68 | 5.68 | -3.07% | 1,128,997 |
| Jul 3, 2025 | 5.80 | 5.88 | 5.76 | 5.86 | 5.86 | 0.86% | 781,540 |
| Jul 2, 2025 | 5.70 | 6.00 | 5.65 | 5.81 | 5.81 | 3.75% | 1,553,457 |
| Jul 1, 2025 | 5.75 | 5.88 | 5.58 | 5.60 | 5.60 | -2.95% | 1,461,083 |
| Jun 30, 2025 | 5.68 | 5.88 | 5.63 | 5.77 | 5.77 | 1.76% | 1,495,988 |
| Jun 27, 2025 | 5.75 | 5.86 | 5.65 | 5.67 | 5.67 | -1.05% | 3,334,854 |
| Jun 26, 2025 | 5.80 | 5.83 | 5.68 | 5.73 | 5.73 | -1.21% | 818,426 |
| Jun 25, 2025 | 5.97 | 5.97 | 5.73 | 5.80 | 5.80 | -3.01% | 796,121 |
| Jun 24, 2025 | 6.00 | 6.01 | 5.82 | 5.98 | 5.98 | 1.87% | 1,229,342 |
| Jun 23, 2025 | 5.83 | 5.93 | 5.73 | 5.87 | 5.87 | 0.34% | 999,700 |
| Jun 20, 2025 | 6.11 | 6.11 | 5.79 | 5.85 | 5.85 | -3.47% | 2,268,587 |
| Jun 18, 2025 | 6.19 | 6.26 | 6.01 | 6.06 | 6.06 | -2.26% | 1,053,303 |
| Jun 17, 2025 | 6.45 | 6.56 | 6.18 | 6.20 | 6.20 | -4.47% | 1,306,860 |
| Jun 16, 2025 | 6.49 | 6.57 | 6.31 | 6.49 | 6.49 | 0.78% | 1,219,400 |
| Jun 13, 2025 | 6.57 | 6.66 | 6.35 | 6.44 | 6.44 | -3.30% | 1,120,544 |
| Jun 12, 2025 | 7.00 | 7.17 | 6.52 | 6.66 | 6.66 | -3.76% | 1,570,566 |
| Jun 11, 2025 | 6.86 | 7.11 | 6.76 | 6.92 | 6.92 | 1.62% | 1,828,647 |
| Jun 10, 2025 | 6.78 | 7.02 | 6.71 | 6.81 | 6.81 | 1.19% | 672,170 |
| Jun 9, 2025 | 6.86 | 6.89 | 6.64 | 6.73 | 6.73 | - | 777,707 |
| Jun 6, 2025 | 6.59 | 6.92 | 6.59 | 6.73 | 6.73 | 2.44% | 767,850 |
| Jun 5, 2025 | 6.42 | 6.70 | 6.33 | 6.57 | 6.57 | 1.86% | 853,712 |
| Jun 4, 2025 | 6.46 | 6.65 | 6.27 | 6.45 | 6.45 | 0.47% | 1,260,006 |
| Jun 3, 2025 | 6.25 | 6.53 | 6.06 | 6.42 | 6.42 | 1.90% | 1,600,907 |
| Jun 2, 2025 | 5.95 | 6.46 | 5.77 | 6.30 | 6.30 | 10.72% | 2,281,801 |
| May 30, 2025 | 5.73 | 5.74 | 5.53 | 5.69 | 5.69 | -2.23% | 880,635 |
| May 29, 2025 | 5.60 | 5.84 | 5.53 | 5.82 | 5.82 | 4.86% | 1,153,520 |
| May 28, 2025 | 5.61 | 5.68 | 5.48 | 5.55 | 5.55 | -1.07% | 807,895 |
| May 27, 2025 | 5.73 | 5.78 | 5.48 | 5.61 | 5.61 | -0.53% | 1,141,836 |
| May 23, 2025 | 6.19 | 6.19 | 5.60 | 5.64 | 5.64 | -9.62% | 2,678,687 |
| 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 |