OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.170
+0.020 (0.93%)
At close: May 23, 2025, 4:00 PM
2.150
-0.020 (-0.92%)
After-hours: May 23, 2025, 4:04 PM EDT
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.12 | 2.23 | 2.05 | 2.15 | 2.15 | - | 85,095 |
| May 22, 2025 | 2.23 | 2.23 | 2.11 | 2.15 | 2.15 | -4.44% | 59,895 |
| May 21, 2025 | 2.35 | 2.36 | 2.16 | 2.25 | 2.25 | -3.02% | 181,091 |
| May 20, 2025 | 2.36 | 2.44 | 2.16 | 2.32 | 2.32 | 5.45% | 669,684 |
| May 19, 2025 | 1.94 | 2.20 | 1.90 | 2.20 | 2.20 | 10.00% | 230,807 |
| May 16, 2025 | 2.10 | 2.22 | 2.00 | 2.00 | 2.00 | -2.91% | 450,903 |
| May 15, 2025 | 1.83 | 2.10 | 1.77 | 2.06 | 2.06 | 12.57% | 2,469,928 |
| May 14, 2025 | 1.85 | 1.97 | 1.77 | 1.83 | 1.83 | -0.54% | 81,961 |
| May 13, 2025 | 1.99 | 2.11 | 1.70 | 1.84 | 1.84 | -5.64% | 758,780 |
| May 12, 2025 | 1.99 | 2.00 | 1.88 | 1.95 | 1.95 | 1.56% | 154,533 |
| May 9, 2025 | 1.99 | 2.05 | 1.83 | 1.92 | 1.92 | -4.00% | 185,911 |
| May 8, 2025 | 2.18 | 2.18 | 1.98 | 2.00 | 2.00 | -7.19% | 98,744 |
| May 7, 2025 | 2.25 | 2.37 | 2.11 | 2.16 | 2.16 | -3.36% | 34,925 |
| May 6, 2025 | 2.50 | 2.51 | 2.21 | 2.23 | 2.23 | -11.16% | 81,597 |
| May 5, 2025 | 2.50 | 2.54 | 2.44 | 2.51 | 2.51 | 0.40% | 60,896 |
| May 2, 2025 | 2.58 | 2.65 | 2.45 | 2.50 | 2.50 | - | 91,911 |
| May 1, 2025 | 2.42 | 2.55 | 2.42 | 2.50 | 2.50 | 0.40% | 22,270 |
| Apr 30, 2025 | 2.46 | 2.61 | 2.43 | 2.49 | 2.49 | -1.58% | 53,836 |
| Apr 29, 2025 | 2.51 | 2.61 | 2.45 | 2.53 | 2.53 | -0.39% | 40,620 |
| Apr 28, 2025 | 2.56 | 2.65 | 2.45 | 2.54 | 2.54 | -2.31% | 45,951 |
| Apr 25, 2025 | 2.61 | 2.70 | 2.55 | 2.60 | 2.60 | -1.89% | 108,496 |
| Apr 24, 2025 | 2.67 | 2.81 | 2.54 | 2.65 | 2.65 | -3.99% | 220,749 |
| Apr 23, 2025 | 2.64 | 2.88 | 2.57 | 2.76 | 2.76 | 6.15% | 99,209 |
| Apr 22, 2025 | 2.67 | 2.76 | 2.50 | 2.60 | 2.60 | -4.76% | 136,677 |
| Apr 21, 2025 | 2.90 | 2.92 | 2.62 | 2.73 | 2.73 | -5.54% | 119,851 |
| Apr 17, 2025 | 2.95 | 2.95 | 2.80 | 2.89 | 2.89 | -1.37% | 10,410 |
| Apr 16, 2025 | 3.05 | 3.05 | 2.82 | 2.93 | 2.93 | -2.33% | 15,165 |
| Apr 15, 2025 | 3.06 | 3.07 | 2.91 | 3.00 | 3.00 | -1.32% | 20,087 |
| Apr 14, 2025 | 3.00 | 3.09 | 2.89 | 3.04 | 3.04 | 3.05% | 15,527 |
| Apr 11, 2025 | 2.92 | 3.07 | 2.83 | 2.95 | 2.95 | -0.34% | 19,750 |
| Apr 10, 2025 | 3.18 | 3.28 | 2.94 | 2.96 | 2.96 | -6.03% | 68,311 |
| Apr 9, 2025 | 3.16 | 3.23 | 3.00 | 3.15 | 3.15 | 2.61% | 58,491 |
| Apr 8, 2025 | 3.20 | 3.41 | 3.06 | 3.07 | 3.07 | -0.65% | 60,033 |
| Apr 7, 2025 | 3.03 | 3.23 | 2.57 | 3.09 | 3.09 | -1.28% | 211,537 |
| Apr 4, 2025 | 3.68 | 3.68 | 3.05 | 3.13 | 3.13 | -19.54% | 309,491 |
| Apr 3, 2025 | 3.96 | 4.15 | 3.82 | 3.89 | 3.89 | -5.81% | 12,610 |
| Apr 2, 2025 | 4.19 | 4.19 | 4.06 | 4.13 | 4.13 | -3.05% | 14,314 |
| Apr 1, 2025 | 4.32 | 4.32 | 4.11 | 4.26 | 4.26 | -0.93% | 17,495 |
| Mar 31, 2025 | 4.52 | 4.67 | 4.26 | 4.30 | 4.30 | -3.59% | 20,883 |
| Mar 28, 2025 | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | -4.90% | 5,745 |
| Mar 27, 2025 | 4.76 | 4.90 | 4.61 | 4.69 | 4.69 | -1.05% | 24,488 |
| Mar 26, 2025 | 4.84 | 4.87 | 4.61 | 4.74 | 4.74 | -0.84% | 37,070 |
| Mar 25, 2025 | 5.00 | 5.00 | 4.64 | 4.78 | 4.78 | -3.63% | 29,691 |
| Mar 24, 2025 | 5.10 | 5.10 | 4.95 | 4.96 | 4.96 | -1.78% | 11,964 |
| Mar 21, 2025 | 4.90 | 5.09 | 4.71 | 5.05 | 5.05 | 1.00% | 19,052 |
| Mar 20, 2025 | 5.06 | 5.11 | 4.85 | 5.00 | 5.00 | - | 6,333 |
| Mar 19, 2025 | 5.00 | 5.28 | 4.99 | 5.00 | 5.00 | 1.83% | 30,764 |
| Mar 18, 2025 | 4.91 | 5.20 | 4.60 | 4.91 | 4.91 | 1.87% | 48,764 |
| Mar 17, 2025 | 4.71 | 4.95 | 4.60 | 4.82 | 4.82 | 4.56% | 31,101 |
| Mar 14, 2025 | 4.67 | 4.68 | 4.45 | 4.61 | 4.61 | -0.22% | 39,005 |