Skip to main content
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
16.00
-0.39 (-2.38%)
Nov 20, 2024, 4:00 PM EST - Market closed

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.2016.3315.8916.0016.00-2.38%19,714
Nov 19, 202415.3116.3914.7116.3916.395.81%63,379
Nov 18, 202416.0116.3415.3215.4915.49-6.69%42,426
Nov 15, 202416.5616.9115.6016.6016.60-1.78%56,585
Nov 14, 202416.5917.4516.5916.9016.900.12%31,719
Nov 13, 202417.0117.4116.6216.8816.88-2.37%43,628
Nov 12, 202417.5017.5016.8917.2917.29-1.48%37,445
Nov 11, 202417.0117.7416.6517.5517.55-0.17%47,358
Nov 8, 202417.0017.5816.8717.5817.582.27%29,108
Nov 7, 202416.4817.1916.3717.1917.191.18%24,506
Nov 6, 202417.5017.6716.1016.9916.99-3.52%110,943
Nov 5, 202416.0017.6215.6617.6117.617.90%147,200
Nov 4, 202416.7017.0915.6616.3216.320.18%80,464
Nov 1, 202417.2117.2115.4816.2916.29-6.91%68,325
Oct 31, 202417.4617.7616.5017.5017.500.06%110,849
Oct 30, 202417.5017.8417.3117.4917.49-2.13%15,956
Oct 29, 202417.4917.9017.0917.8717.872.94%44,381
Oct 28, 202417.0017.9316.9517.3617.361.94%31,479
Oct 25, 202417.1017.4516.7517.0317.03-0.87%56,244
Oct 24, 202418.2518.4917.0617.1817.18-6.63%101,102
Oct 23, 202418.5218.5217.6118.4018.40-2.28%53,487
Oct 22, 202418.3819.0317.6518.8318.831.51%87,268
Oct 21, 202418.3019.4018.0018.5518.550.22%84,399
Oct 18, 202418.0018.9017.4018.5118.513.12%68,878
Oct 17, 202418.1118.3816.9317.9517.95-3.44%70,670
Oct 16, 202418.5218.6317.7718.5918.59-0.85%22,788
Oct 15, 202418.5019.1217.9118.7518.750.32%114,846
Oct 14, 202418.6519.0718.2318.6918.691.47%67,783
Oct 11, 202418.2619.2017.2218.4218.42-3.05%124,139
Oct 10, 202418.5019.2618.0119.0019.002.70%100,315
Oct 9, 202418.7319.2217.7818.5018.50-3.70%57,989
Oct 8, 202418.5019.6017.4919.2119.213.00%103,425