OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
17.03
-0.15 (-0.87%)
Oct 25, 2024, 4:00 PM EDT - Market closed
OnKure Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 53,487 |
Oct 22, 2024 | 18.38 | 19.03 | 17.65 | 18.83 | 18.83 | 1.51% | 87,268 |
Oct 21, 2024 | 18.30 | 19.40 | 18.00 | 18.55 | 18.55 | 0.22% | 84,399 |
Oct 18, 2024 | 18.00 | 18.90 | 17.40 | 18.51 | 18.51 | 3.12% | 68,878 |
Oct 17, 2024 | 18.11 | 18.38 | 16.93 | 17.95 | 17.95 | -3.44% | 70,670 |
Oct 16, 2024 | 18.52 | 18.63 | 17.77 | 18.59 | 18.59 | -0.85% | 22,788 |
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% | 67,783 |
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 | 18.73 | 19.22 | 17.78 | 18.50 | 18.50 | -3.70% | 57,989 |
Oct 8, 2024 | 18.50 | 19.60 | 17.49 | 19.21 | 19.21 | 3.00% | 103,425 |