OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
8.38
+0.33 (4.10%)
At close: Dec 20, 2024, 4:00 PM
8.50
+0.12 (1.43%)
After-hours: Dec 20, 2024, 6:39 PM EST
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.05 | 8.57 | 7.73 | 8.38 | 8.38 | 4.10% | 500,885 |
| Dec 19, 2024 | 8.77 | 8.84 | 7.94 | 8.05 | 8.05 | -6.50% | 152,140 |
| Dec 18, 2024 | 8.75 | 9.50 | 8.57 | 8.61 | 8.61 | -1.37% | 512,922 |
| Dec 17, 2024 | 9.67 | 9.67 | 8.65 | 8.73 | 8.73 | -3.85% | 142,051 |
| Dec 16, 2024 | 9.69 | 10.07 | 9.08 | 9.08 | 9.08 | -7.91% | 176,500 |
| Dec 13, 2024 | 10.65 | 11.00 | 9.54 | 9.86 | 9.86 | -8.96% | 103,300 |
| Dec 12, 2024 | 12.20 | 12.21 | 10.52 | 10.83 | 10.83 | -12.31% | 125,500 |
| Dec 11, 2024 | 13.51 | 13.73 | 12.28 | 12.35 | 12.35 | -10.05% | 98,748 |
| Dec 10, 2024 | 13.76 | 15.07 | 12.90 | 13.73 | 13.73 | -8.47% | 171,600 |
| Dec 9, 2024 | 14.06 | 15.89 | 14.06 | 15.00 | 15.00 | 5.93% | 131,529 |
| Dec 6, 2024 | 14.01 | 14.75 | 14.01 | 14.16 | 14.16 | -0.28% | 101,700 |
| Dec 5, 2024 | 14.05 | 14.50 | 14.05 | 14.20 | 14.20 | 0.14% | 40,600 |
| Dec 4, 2024 | 14.27 | 14.80 | 13.83 | 14.18 | 14.18 | -3.08% | 56,233 |
| Dec 3, 2024 | 14.53 | 15.19 | 14.25 | 14.63 | 14.63 | -2.14% | 67,325 |
| Dec 2, 2024 | 15.41 | 15.71 | 14.50 | 14.95 | 14.95 | -3.05% | 41,500 |
| Nov 29, 2024 | 14.50 | 15.70 | 14.50 | 15.42 | 15.42 | 4.47% | 32,800 |
| Nov 27, 2024 | 15.38 | 15.66 | 14.45 | 14.76 | 14.76 | -1.73% | 95,523 |
| Nov 26, 2024 | 15.00 | 15.52 | 14.12 | 15.02 | 15.02 | -2.97% | 73,931 |
| Nov 25, 2024 | 15.60 | 16.14 | 15.41 | 15.48 | 15.48 | -0.45% | 52,516 |
| Nov 22, 2024 | 15.94 | 16.11 | 15.37 | 15.55 | 15.55 | -2.75% | 53,100 |
| Nov 21, 2024 | 16.01 | 16.15 | 15.47 | 15.99 | 15.99 | -0.06% | 20,625 |
| Nov 20, 2024 | 16.20 | 16.33 | 15.89 | 16.00 | 16.00 | -2.38% | 19,714 |
| Nov 19, 2024 | 15.31 | 16.39 | 14.71 | 16.39 | 16.39 | 5.81% | 63,400 |
| Nov 18, 2024 | 16.01 | 16.34 | 15.32 | 15.49 | 15.49 | -6.69% | 42,426 |
| Nov 15, 2024 | 16.56 | 16.91 | 15.60 | 16.60 | 16.60 | -1.78% | 56,600 |
| Nov 14, 2024 | 16.59 | 17.45 | 16.59 | 16.90 | 16.90 | 0.12% | 31,719 |
| Nov 13, 2024 | 17.01 | 17.41 | 16.62 | 16.88 | 16.88 | -2.37% | 43,628 |
| Nov 12, 2024 | 17.50 | 17.50 | 16.89 | 17.29 | 17.29 | -1.48% | 37,445 |
| Nov 11, 2024 | 17.01 | 17.74 | 16.65 | 17.55 | 17.55 | -0.17% | 47,400 |
| Nov 8, 2024 | 17.00 | 17.58 | 16.87 | 17.58 | 17.58 | 2.27% | 29,108 |
| Nov 7, 2024 | 16.48 | 17.19 | 16.37 | 17.19 | 17.19 | 1.18% | 24,506 |
| Nov 6, 2024 | 17.50 | 17.67 | 16.10 | 16.99 | 16.99 | -3.52% | 110,943 |
| Nov 5, 2024 | 16.00 | 17.62 | 15.66 | 17.61 | 17.61 | 7.90% | 147,200 |
| Nov 4, 2024 | 16.70 | 17.09 | 15.66 | 16.32 | 16.32 | 0.18% | 80,500 |
| Nov 1, 2024 | 17.21 | 17.21 | 15.48 | 16.29 | 16.29 | -6.91% | 68,325 |
| Oct 31, 2024 | 17.46 | 17.76 | 16.50 | 17.50 | 17.50 | 0.06% | 110,849 |
| Oct 30, 2024 | 17.50 | 17.84 | 17.31 | 17.49 | 17.49 | -2.13% | 16,000 |
| Oct 29, 2024 | 17.49 | 17.90 | 17.09 | 17.87 | 17.87 | 2.94% | 44,400 |
| Oct 28, 2024 | 17.00 | 17.93 | 16.95 | 17.36 | 17.36 | 1.94% | 31,479 |
| Oct 25, 2024 | 17.10 | 17.45 | 16.75 | 17.03 | 17.03 | -0.87% | 56,244 |
| Oct 24, 2024 | 18.25 | 18.49 | 17.06 | 17.18 | 17.18 | -6.63% | 101,102 |
| Oct 23, 2024 | 18.52 | 18.52 | 17.61 | 18.40 | 18.40 | -2.28% | 53,500 |
| Oct 22, 2024 | 18.38 | 19.02 | 17.65 | 18.83 | 18.83 | 1.51% | 87,300 |
| Oct 21, 2024 | 18.30 | 19.40 | 18.00 | 18.55 | 18.55 | 0.22% | 84,400 |
| Oct 18, 2024 | 18.00 | 18.90 | 17.40 | 18.51 | 18.51 | 3.12% | 68,900 |
| Oct 17, 2024 | 18.11 | 18.38 | 16.93 | 17.95 | 17.95 | -3.44% | 70,700 |
| Oct 16, 2024 | 18.52 | 18.63 | 17.77 | 18.59 | 18.59 | -0.85% | 22,800 |
| Oct 15, 2024 | 18.50 | 19.12 | 17.91 | 18.75 | 18.75 | 0.32% | 114,846 |
| Oct 14, 2024 | 18.65 | 19.07 | 18.23 | 18.69 | 18.69 | 1.47% | 67,800 |
| Oct 11, 2024 | 18.26 | 19.20 | 17.22 | 18.42 | 18.42 | -3.05% | 124,139 |
| Oct 10, 2024 | 18.50 | 19.26 | 18.01 | 19.00 | 19.00 | 2.70% | 100,315 |
| Oct 9, 2024 | 18.72 | 19.22 | 17.78 | 18.50 | 18.50 | -3.70% | 58,000 |
| Oct 8, 2024 | 18.50 | 19.60 | 17.49 | 19.21 | 19.21 | 3.00% | 103,425 |
| Oct 7, 2024 | 20.00 | 20.00 | 17.66 | 18.65 | 18.65 | 2.47% | 59,900 |
| Oct 4, 2024 | 16.80 | 19.00 | 16.80 | 18.20 | 18.20 | 5.20% | 43,752 |
| Oct 3, 2024 | 16.80 | 17.50 | 16.50 | 17.30 | 17.30 | 4.85% | 34,412 |
| Oct 2, 2024 | 17.20 | 17.40 | 16.10 | 16.50 | 16.50 | -3.51% | 23,820 |
| Oct 1, 2024 | 16.90 | 17.50 | 16.20 | 17.10 | 17.10 | 0.59% | 25,160 |
| Sep 30, 2024 | 16.70 | 17.40 | 16.50 | 17.00 | 17.00 | 2.41% | 25,092 |
| Sep 27, 2024 | 16.60 | 16.80 | 16.30 | 16.60 | 16.60 | 2.47% | 13,713 |
| Sep 26, 2024 | 15.50 | 17.30 | 15.50 | 16.20 | 16.20 | 5.88% | 56,192 |
| Sep 25, 2024 | 13.90 | 15.50 | 13.80 | 15.30 | 15.30 | 8.51% | 36,695 |
| Sep 24, 2024 | 13.80 | 14.70 | 13.80 | 14.10 | 14.10 | 2.17% | 34,440 |
| Sep 23, 2024 | 15.00 | 15.00 | 13.50 | 13.80 | 13.80 | -8.00% | 65,653 |
| Sep 20, 2024 | 14.50 | 15.30 | 14.50 | 15.00 | 15.00 | -0.66% | 27,352 |
| Sep 19, 2024 | 15.00 | 15.50 | 14.10 | 15.10 | 15.10 | 0.67% | 61,430 |
| Sep 18, 2024 | 13.50 | 15.70 | 13.50 | 15.00 | 15.00 | 7.91% | 73,323 |
| Sep 17, 2024 | 13.80 | 14.10 | 12.70 | 13.90 | 13.90 | 1.46% | 23,480 |
| Sep 16, 2024 | 13.40 | 14.20 | 13.10 | 13.70 | 13.70 | 4.58% | 40,593 |
| Sep 13, 2024 | 13.60 | 13.90 | 12.50 | 13.10 | 13.10 | -7.09% | 69,253 |
| Sep 12, 2024 | 13.40 | 14.20 | 12.90 | 14.10 | 14.10 | - | 26,320 |
| Sep 11, 2024 | 14.20 | 15.20 | 14.10 | 14.10 | 14.10 | -0.70% | 2,540 |
| Sep 10, 2024 | 14.30 | 15.00 | 14.20 | 14.20 | 14.20 | -0.70% | 5,500 |
| Sep 9, 2024 | 14.85 | 15.20 | 14.30 | 14.30 | 14.30 | - | 2,070 |
| Sep 6, 2024 | 14.60 | 14.69 | 14.30 | 14.30 | 14.30 | - | 1,420 |
| Sep 5, 2024 | 14.30 | 14.65 | 14.30 | 14.30 | 14.30 | - | 1,870 |
| Sep 4, 2024 | 14.30 | 15.40 | 14.30 | 14.30 | 14.30 | - | 2,240 |
| Sep 3, 2024 | 14.60 | 14.90 | 14.30 | 14.30 | 14.30 | -3.38% | 2,400 |
| Aug 30, 2024 | 14.70 | 15.80 | 14.70 | 14.80 | 14.80 | -1.33% | 760 |
| Aug 29, 2024 | 15.20 | 15.25 | 13.90 | 15.00 | 15.00 | 2.74% | 17,004 |
| Aug 28, 2024 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -6.41% | 1,250 |
| Aug 27, 2024 | 16.60 | 16.90 | 15.40 | 15.60 | 15.60 | -4.88% | 1,290 |
| Aug 26, 2024 | 15.70 | 16.90 | 15.00 | 16.40 | 16.40 | 5.81% | 36,440 |
| Aug 23, 2024 | 15.40 | 15.81 | 15.00 | 15.50 | 15.50 | 1.31% | 2,420 |
| Aug 22, 2024 | 15.30 | 15.50 | 15.20 | 15.30 | 15.30 | -4.37% | 810 |
| Aug 21, 2024 | 15.10 | 16.00 | 15.00 | 16.00 | 16.00 | 1.27% | 2,004 |
| Aug 20, 2024 | 15.60 | 15.80 | 15.40 | 15.80 | 15.80 | - | 2,940 |
| Aug 19, 2024 | 15.44 | 15.90 | 15.21 | 15.80 | 15.80 | 1.94% | 6,250 |
| Aug 16, 2024 | 15.50 | 15.90 | 14.90 | 15.50 | 15.50 | -0.64% | 40,133 |
| Aug 15, 2024 | 15.00 | 15.70 | 14.50 | 15.60 | 15.60 | 6.12% | 13,840 |
| Aug 14, 2024 | 13.20 | 14.70 | 13.20 | 14.70 | 14.70 | 6.52% | 19,830 |
| Aug 13, 2024 | 13.10 | 14.10 | 13.10 | 13.80 | 13.80 | 2.99% | 26,795 |
| Aug 12, 2024 | 13.40 | 13.50 | 13.10 | 13.40 | 13.40 | -0.74% | 6,124 |
| Aug 9, 2024 | 13.50 | 13.60 | 13.35 | 13.50 | 13.50 | - | 5,980 |
| Aug 8, 2024 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | - | 7,930 |
| Aug 7, 2024 | 13.80 | 13.90 | 13.30 | 13.50 | 13.50 | -2.17% | 8,304 |
| Aug 6, 2024 | 13.85 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 7,290 |
| Aug 5, 2024 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | -3.47% | 11,044 |
| Aug 2, 2024 | 14.60 | 14.60 | 14.10 | 14.40 | 14.40 | -1.37% | 6,260 |
| Aug 1, 2024 | 14.70 | 14.80 | 14.35 | 14.60 | 14.60 | -2.01% | 3,540 |