OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
4.390
-0.070 (-1.57%)
Mar 31, 2025, 10:47 AM EDT - Market open
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 4.91 | 4.91 | 4.55 | 4.62 | 4.62 | -3.55% | 60,398 |
| Mar 12, 2025 | 5.01 | 5.01 | 4.61 | 4.79 | 4.79 | -3.23% | 41,960 |
| Mar 11, 2025 | 5.25 | 5.32 | 4.75 | 4.95 | 4.95 | -0.20% | 45,922 |
| Mar 10, 2025 | 5.01 | 5.10 | 4.84 | 4.96 | 4.96 | -1.20% | 17,420 |
| Mar 7, 2025 | 5.25 | 5.25 | 4.81 | 5.02 | 5.02 | -0.79% | 42,785 |
| Mar 6, 2025 | 5.25 | 5.25 | 4.99 | 5.06 | 5.06 | -1.36% | 16,300 |
| Mar 5, 2025 | 5.25 | 5.38 | 4.92 | 5.13 | 5.13 | -1.16% | 27,500 |
| Mar 4, 2025 | 4.89 | 5.21 | 4.61 | 5.19 | 5.19 | 7.45% | 73,483 |
| Mar 3, 2025 | 5.15 | 5.16 | 4.81 | 4.83 | 4.83 | -4.73% | 22,442 |
| Feb 28, 2025 | 4.89 | 5.60 | 4.73 | 5.07 | 5.07 | 3.68% | 61,964 |
| Feb 27, 2025 | 5.00 | 5.14 | 4.82 | 4.89 | 4.89 | -0.61% | 29,456 |
| Feb 26, 2025 | 5.15 | 5.15 | 4.82 | 4.92 | 4.92 | -0.20% | 22,189 |
| Feb 25, 2025 | 5.15 | 5.15 | 4.88 | 4.93 | 4.93 | -2.38% | 38,283 |
| Feb 24, 2025 | 5.50 | 5.50 | 5.02 | 5.05 | 5.05 | -7.51% | 33,447 |
| Feb 21, 2025 | 5.50 | 5.55 | 5.07 | 5.46 | 5.46 | - | 27,947 |
| Feb 20, 2025 | 5.79 | 5.79 | 5.32 | 5.46 | 5.46 | -4.21% | 29,463 |
| Feb 19, 2025 | 5.60 | 5.80 | 5.36 | 5.70 | 5.70 | 0.18% | 24,722 |
| Feb 18, 2025 | 6.00 | 6.17 | 5.58 | 5.69 | 5.69 | -0.87% | 30,563 |
| Feb 14, 2025 | 5.90 | 6.18 | 5.65 | 5.74 | 5.74 | 1.95% | 24,631 |
| Feb 13, 2025 | 5.52 | 5.65 | 5.40 | 5.63 | 5.63 | 3.30% | 10,552 |
| Feb 12, 2025 | 5.50 | 5.56 | 5.31 | 5.45 | 5.45 | - | 35,064 |
| Feb 11, 2025 | 5.87 | 5.87 | 5.42 | 5.45 | 5.45 | -6.36% | 22,146 |
| Feb 10, 2025 | 6.00 | 6.00 | 5.70 | 5.82 | 5.82 | -0.51% | 30,978 |
| Feb 7, 2025 | 6.00 | 6.00 | 5.69 | 5.85 | 5.85 | 2.81% | 49,489 |
| Feb 6, 2025 | 6.10 | 6.30 | 5.64 | 5.69 | 5.69 | -5.48% | 24,573 |
| Feb 5, 2025 | 5.72 | 6.10 | 5.72 | 6.02 | 6.02 | 4.88% | 50,001 |
| Feb 4, 2025 | 5.81 | 6.36 | 5.58 | 5.74 | 5.74 | -2.55% | 141,343 |
| Feb 3, 2025 | 6.05 | 6.07 | 5.59 | 5.89 | 5.89 | -4.23% | 45,878 |
| Jan 31, 2025 | 5.90 | 6.48 | 5.90 | 6.15 | 6.15 | 5.49% | 69,809 |
| Jan 30, 2025 | 5.21 | 5.90 | 5.20 | 5.83 | 5.83 | 10.42% | 80,482 |
| Jan 29, 2025 | 5.22 | 5.61 | 5.10 | 5.28 | 5.28 | 5.60% | 85,147 |
| Jan 28, 2025 | 5.12 | 5.16 | 4.58 | 5.00 | 5.00 | -3.66% | 200,159 |
| Jan 27, 2025 | 5.37 | 5.90 | 5.05 | 5.19 | 5.19 | -8.30% | 183,193 |
| Jan 24, 2025 | 5.48 | 5.72 | 5.05 | 5.66 | 5.66 | 5.20% | 266,611 |
| Jan 23, 2025 | 6.00 | 6.15 | 5.30 | 5.38 | 5.38 | -5.61% | 175,418 |
| Jan 22, 2025 | 6.18 | 6.18 | 5.62 | 5.70 | 5.70 | -3.39% | 115,599 |
| Jan 21, 2025 | 5.79 | 6.10 | 5.62 | 5.90 | 5.90 | 1.90% | 49,048 |
| Jan 17, 2025 | 6.45 | 6.45 | 5.75 | 5.79 | 5.79 | -3.66% | 89,693 |
| Jan 16, 2025 | 6.69 | 6.69 | 5.91 | 6.01 | 6.01 | -6.09% | 83,252 |