Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OnKure Therapeutics, Inc. - Class A Common Stock (NQ: OKUR )

4.950 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 5.250 5.320 4.745 4.950 45,922 -0.01(-0.20%)
Mar 10, 2025 5.010 5.095 4.840 4.960 17,420 -0.06(-1.20%)
Mar 07, 2025 5.250 5.250 4.810 5.020 42,785 -0.04(-0.79%)
Mar 06, 2025 5.250 5.250 4.992 5.060 16,300 -0.07(-1.36%)
Mar 05, 2025 5.250 5.380 4.920 5.130 27,500 -0.06(-1.16%)
Mar 04, 2025 4.890 5.210 4.610 5.190 73,433 +0.36(+7.45%)
Mar 03, 2025 5.150 5.160 4.810 4.830 22,442 -0.24(-4.73%)
Feb 28, 2025 4.890 5.600 4.730 5.070 61,964 +0.18(+3.68%)
Feb 27, 2025 5.000 5.140 4.820 4.890 29,456 -0.03(-0.61%)
Feb 26, 2025 5.150 5.150 4.820 4.920 22,189 -0.01(-0.20%)
Feb 25, 2025 5.150 5.150 4.880 4.930 38,283 -0.12(-2.38%)
Feb 24, 2025 5.500 5.500 5.021 5.050 33,447 -0.41(-7.51%)
Feb 21, 2025 5.500 5.545 5.070 5.460 27,947 +0.00(+0.00%)
Feb 20, 2025 5.790 5.790 5.320 5.460 29,463 -0.24(-4.21%)
Feb 19, 2025 5.600 5.802 5.360 5.700 24,722 +0.01(+0.18%)
Feb 18, 2025 6.000 6.168 5.575 5.690 30,563 -0.05(-0.87%)
Feb 14, 2025 5.900 6.176 5.654 5.740 24,631 +0.11(+1.95%)
Feb 13, 2025 5.520 5.650 5.395 5.630 10,545 +0.18(+3.30%)
Feb 12, 2025 5.500 5.560 5.305 5.450 35,064 +0.00(+0.00%)
Feb 11, 2025 5.870 5.870 5.420 5.450 22,119 -0.37(-6.36%)
Feb 10, 2025 6.000 6.000 5.700 5.820 30,978 -0.03(-0.51%)
Feb 07, 2025 6.000 6.000 5.690 5.850 49,489 +0.16(+2.81%)
Feb 06, 2025 6.100 6.300 5.640 5.690 24,573 -0.33(-5.48%)
Feb 05, 2025 5.720 6.100 5.720 6.020 50,001 +0.28(+4.88%)
Feb 04, 2025 5.810 6.360 5.580 5.740 139,544 -0.15(-2.55%)
Feb 03, 2025 6.050 6.070 5.590 5.890 45,878 -0.26(-4.23%)
Jan 31, 2025 5.900 6.480 5.900 6.150 69,809 +0.32(+5.49%)
Jan 30, 2025 5.210 5.900 5.200 5.830 80,312 +0.55(+10.42%)
Jan 29, 2025 5.220 5.606 5.100 5.280 85,147 +0.28(+5.60%)
Jan 28, 2025 5.120 5.160 4.575 5.000 198,979 -0.19(-3.66%)
Jan 27, 2025 5.370 5.900 5.050 5.190 183,193 -0.47(-8.30%)
Jan 24, 2025 5.480 5.720 5.050 5.660 266,611 +0.28(+5.20%)
Jan 23, 2025 6.000 6.150 5.300 5.380 175,198 -0.32(-5.61%)
Jan 22, 2025 6.180 6.180 5.620 5.700 115,599 -0.20(-3.39%)
Jan 21, 2025 5.790 6.098 5.620 5.900 49,047 +0.11(+1.90%)
Jan 17, 2025 6.450 6.450 5.750 5.790 89,693 -0.22(-3.66%)
Jan 16, 2025 6.690 6.690 5.910 6.010 83,252 -0.39(-6.09%)
Jan 15, 2025 6.500 6.870 6.360 6.400 73,248 +0.02(+0.31%)
Jan 14, 2025 7.350 7.670 6.320 6.380 247,951 -0.88(-12.12%)
Jan 13, 2025 7.500 7.920 6.760 7.260 222,113 -0.17(-2.29%)
Jan 10, 2025 7.990 9.110 7.025 7.430 409,360 -0.38(-4.87%)
Jan 08, 2025 8.110 8.110 7.780 7.810 32,956 -0.10(-1.26%)
Jan 07, 2025 8.380 8.780 7.760 7.910 66,262 -0.59(-6.94%)
Jan 06, 2025 8.910 9.402 8.500 8.500 147,580 -0.47(-5.24%)
Jan 03, 2025 8.510 9.270 8.440 8.970 86,254 +0.45(+5.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.