OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.530
-0.010 (-0.39%)
Apr 29, 2025, 4:00 PM EDT - Market closed

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20252.512.612.452.532.53-0.39%40,620
Apr 28, 20252.562.652.452.542.54-2.31%45,951
Apr 25, 20252.612.702.552.602.60-1.89%108,496
Apr 24, 20252.672.812.542.652.65-3.99%220,749
Apr 23, 20252.642.882.572.762.766.15%99,209
Apr 22, 20252.672.762.502.602.60-4.76%136,677
Apr 21, 20252.902.922.622.732.73-5.54%119,851
Apr 17, 20252.952.952.802.892.89-1.37%10,410
Apr 16, 20253.053.052.822.932.93-2.33%15,165
Apr 15, 20253.063.072.913.003.00-1.32%20,087
Apr 14, 20253.003.092.893.043.043.05%15,527
Apr 11, 20252.923.072.832.952.95-0.34%19,750
Apr 10, 20253.183.282.942.962.96-6.03%68,311
Apr 9, 20253.163.233.003.153.152.61%58,491
Apr 8, 20253.203.413.063.073.07-0.65%60,033
Apr 7, 20253.033.232.573.093.09-1.28%211,537
Apr 4, 20253.683.683.053.133.13-19.54%309,491
Apr 3, 20253.964.153.823.893.89-5.81%12,610
Apr 2, 20254.194.194.064.134.13-3.05%14,314
Apr 1, 20254.324.324.114.264.26-0.93%17,495
Mar 31, 20254.524.674.264.304.30-3.59%20,883
Mar 28, 20254.584.584.434.464.46-4.90%5,745
Mar 27, 20254.764.904.614.694.69-1.05%24,488
Mar 26, 20254.844.874.614.744.74-0.84%37,070
Mar 25, 20255.005.004.644.784.78-3.63%29,691
Mar 24, 20255.105.104.954.964.96-1.78%11,964
Mar 21, 20254.905.094.715.055.051.00%19,052
Mar 20, 20255.065.114.855.005.00-6,333
Mar 19, 20255.005.284.995.005.001.83%30,764
Mar 18, 20254.915.204.604.914.911.87%48,764
Mar 17, 20254.714.954.604.824.824.56%31,101
Mar 14, 20254.674.684.454.614.61-0.22%39,005
Mar 13, 20254.914.914.554.624.62-3.55%60,398
Mar 12, 20255.015.014.614.794.79-3.23%41,960
Mar 11, 20255.255.324.754.954.95-0.20%45,922
Mar 10, 20255.015.104.844.964.96-1.20%17,420
Mar 7, 20255.255.254.815.025.02-0.79%42,785
Mar 6, 20255.255.254.995.065.06-1.36%16,300
Mar 5, 20255.255.384.925.135.13-1.16%27,500
Mar 4, 20254.895.214.615.195.197.45%73,483
Mar 3, 20255.155.164.814.834.83-4.73%22,442
Feb 28, 20254.895.604.735.075.073.68%61,964
Feb 27, 20255.005.144.824.894.89-0.61%29,456
Feb 26, 20255.155.154.824.924.92-0.20%22,189
Feb 25, 20255.155.154.884.934.93-2.38%38,283
Feb 24, 20255.505.505.025.055.05-7.51%33,447
Feb 21, 20255.505.555.075.465.46-27,947
Feb 20, 20255.795.795.325.465.46-4.21%29,463
Feb 19, 20255.605.805.365.705.700.18%24,722
Feb 18, 20256.006.175.585.695.69-0.87%30,563