Mural Oncology plc (MURA)
NASDAQ: MURA · Real-Time Price · USD
2.320
+0.070 (3.11%)
At close: Aug 1, 2025, 4:00 PM
2.320
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT
CALT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.29 | 2.40 | 2.28 | 2.32 | 2.32 | 3.11% | 197,647 |
Jul 31, 2025 | 2.33 | 2.37 | 2.18 | 2.25 | 2.25 | -3.02% | 144,871 |
Jul 30, 2025 | 2.40 | 2.40 | 2.31 | 2.32 | 2.32 | -2.52% | 52,611 |
Jul 29, 2025 | 2.39 | 2.41 | 2.31 | 2.38 | 2.38 | -1.24% | 92,522 |
Jul 28, 2025 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | -0.54% | 69,198 |
Jul 25, 2025 | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | -1.50% | 65,353 |
Jul 24, 2025 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | -0.81% | 75,809 |
Jul 23, 2025 | 2.45 | 2.50 | 2.45 | 2.48 | 2.48 | 1.22% | 80,279 |
Jul 22, 2025 | 2.49 | 2.52 | 2.45 | 2.45 | 2.45 | -1.21% | 125,458 |
Jul 21, 2025 | 2.54 | 2.54 | 2.47 | 2.48 | 2.48 | -0.80% | 98,115 |
Jul 18, 2025 | 2.48 | 2.53 | 2.47 | 2.50 | 2.50 | 0.40% | 99,378 |
Jul 17, 2025 | 2.47 | 2.53 | 2.47 | 2.49 | 2.49 | 0.81% | 70,301 |
Jul 16, 2025 | 2.48 | 2.54 | 2.47 | 2.47 | 2.47 | -0.80% | 45,555 |
Jul 15, 2025 | 2.53 | 2.57 | 2.44 | 2.49 | 2.49 | -1.97% | 79,500 |
Jul 14, 2025 | 2.44 | 2.58 | 2.44 | 2.54 | 2.54 | 4.10% | 138,845 |
Jul 11, 2025 | 2.44 | 2.51 | 2.42 | 2.44 | 2.44 | -1.81% | 54,522 |
Jul 10, 2025 | 2.59 | 2.61 | 2.46 | 2.49 | 2.49 | -2.93% | 122,893 |
Jul 9, 2025 | 2.52 | 2.59 | 2.50 | 2.56 | 2.56 | 1.59% | 24,982 |
Jul 8, 2025 | 2.43 | 2.57 | 2.43 | 2.52 | 2.52 | 1.61% | 80,046 |
Jul 7, 2025 | 2.58 | 2.58 | 2.45 | 2.48 | 2.48 | -3.88% | 70,823 |
Jul 3, 2025 | 2.55 | 2.64 | 2.55 | 2.58 | 2.58 | 2.79% | 127,240 |
Jul 2, 2025 | 2.48 | 2.56 | 2.46 | 2.51 | 2.51 | 0.40% | 102,633 |
Jul 1, 2025 | 2.47 | 2.55 | 2.47 | 2.50 | 2.50 | 1.21% | 50,363 |
Jun 30, 2025 | 2.46 | 2.50 | 2.44 | 2.47 | 2.47 | -0.40% | 35,193 |
Jun 27, 2025 | 2.49 | 2.49 | 2.44 | 2.48 | 2.48 | - | 39,523 |
Jun 26, 2025 | 2.43 | 2.49 | 2.42 | 2.48 | 2.48 | 0.81% | 51,390 |
Jun 25, 2025 | 2.42 | 2.51 | 2.42 | 2.46 | 2.46 | 0.82% | 110,306 |
Jun 24, 2025 | 2.44 | 2.55 | 2.44 | 2.44 | 2.44 | -2.40% | 86,760 |
Jun 23, 2025 | 2.44 | 2.52 | 2.41 | 2.50 | 2.50 | 2.04% | 141,612 |
Jun 20, 2025 | 2.45 | 2.49 | 2.44 | 2.45 | 2.45 | -0.81% | 171,430 |
Jun 18, 2025 | 2.46 | 2.49 | 2.44 | 2.47 | 2.47 | 1.23% | 114,212 |
Jun 17, 2025 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | -0.41% | 83,250 |
Jun 16, 2025 | 2.46 | 2.54 | 2.44 | 2.45 | 2.45 | -0.41% | 94,554 |
Jun 13, 2025 | 2.52 | 2.55 | 2.45 | 2.46 | 2.46 | -2.77% | 170,997 |
Jun 12, 2025 | 2.59 | 2.59 | 2.46 | 2.53 | 2.53 | -1.17% | 176,921 |
Jun 11, 2025 | 2.57 | 2.60 | 2.49 | 2.56 | 2.56 | 0.39% | 114,393 |
Jun 10, 2025 | 2.57 | 2.66 | 2.54 | 2.55 | 2.55 | -2.30% | 77,677 |
Jun 9, 2025 | 2.53 | 2.63 | 2.51 | 2.61 | 2.61 | 1.95% | 82,216 |
Jun 6, 2025 | 2.62 | 2.63 | 2.54 | 2.56 | 2.56 | -0.39% | 195,902 |
Jun 5, 2025 | 2.59 | 2.63 | 2.54 | 2.57 | 2.57 | -0.77% | 126,540 |
Jun 4, 2025 | 2.63 | 2.63 | 2.54 | 2.59 | 2.59 | -1.52% | 53,997 |
Jun 3, 2025 | 2.66 | 2.69 | 2.59 | 2.63 | 2.63 | - | 79,372 |
Jun 2, 2025 | 2.62 | 2.68 | 2.57 | 2.63 | 2.63 | 0.38% | 38,679 |
May 30, 2025 | 2.60 | 2.71 | 2.56 | 2.62 | 2.62 | -0.76% | 34,056 |
May 29, 2025 | 2.66 | 2.72 | 2.60 | 2.64 | 2.64 | 0.76% | 61,977 |
May 28, 2025 | 2.62 | 2.67 | 2.59 | 2.62 | 2.62 | -0.38% | 112,402 |
May 27, 2025 | 2.77 | 2.77 | 2.60 | 2.63 | 2.63 | -4.36% | 107,832 |
May 23, 2025 | 2.71 | 2.91 | 2.71 | 2.75 | 2.75 | - | 40,039 |
May 22, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | -0.36% | 194,775 |
May 21, 2025 | 2.89 | 2.91 | 2.76 | 2.76 | 2.76 | -7.38% | 101,817 |