OnKure Therapeutics Inc (OKUR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -14.7540983607 | 9.15 | 9.67 | 7.69 | 337583 | 8.40451795 | CS |
| 4 | -7.2 | -48 | 15 | 15.8858 | 7.69 | 158135 | 10.37045565 | CS |
| 12 | -10.6 | -57.6086956522 | 18.4 | 19.9992 | 7.69 | 95742 | 13.55498113 | CS |
| 26 | -10.6 | -57.6086956522 | 18.4 | 19.9992 | 7.69 | 95742 | 13.55498113 | CS |
| 52 | -10.6 | -57.6086956522 | 18.4 | 19.9992 | 7.69 | 95742 | 13.55498113 | CS |
| 156 | -10.6 | -57.6086956522 | 18.4 | 19.9992 | 7.69 | 95742 | 13.55498113 | CS |
| 260 | -10.6 | -57.6086956522 | 18.4 | 19.9992 | 7.69 | 95742 | 13.55498113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 8.18 | -0.2 | -2.39 | 8.43 | 8.55 | 7.69 | 378542 |
| 1734737700 | 8.38 | 0.33 | 4.10 | 8.05 | 8.57 | 7.73 | 497610 |
| 1734651300 | 8.05 | -0.56 | -6.50 | 8.835 | 8.835 | 7.94 | 151749 |
| 1734564900 | 8.61 | -0.12 | -1.37 | 8.74 | 9.5 | 8.57 | 512427 |
| 1734478500 | 8.73 | -0.35 | -3.85 | 9.67 | 9.67 | 8.65 | 141591 |
| 1734392100 | 9.08 | -0.78 | -7.91 | 9.78 | 10.07 | 9.08 | 167678 |
| 1734132900 | 9.86 | -0.97 | -8.96 | 10.65 | 11 | 9.5399999 | 102956 |
| 1734046500 | 10.83 | -1.52 | -12.31 | 12.21 | 12.21 | 10.52 | 125268 |
| 1733960100 | 12.35 | -1.38 | -10.05 | 13.64 | 13.73 | 12.28 | 98149 |
| 1733873700 | 13.73 | -1.27 | -8.47 | 14.13 | 14.5 | 12.9 | 154987 |
| 1733787300 | 15 | 0.84 | 5.93 | 14.06 | 15.8858 | 14.06 | 130797 |
| 1733528100 | 14.16 | -0.04 | -0.28 | 14.11 | 14.75 | 14.01 | 99449 |
| 1733441700 | 14.2 | 0.02 | 0.14 | 14.44 | 14.5 | 14.155 | 37813 |
| 1733355300 | 14.18 | -0.45 | -3.08 | 14.6171 | 14.8 | 13.83 | 54232 |
| 1733268900 | 14.63 | -0.32 | -2.14 | 14.525 | 15.19 | 14.25 | 66652 |
| 1733182500 | 14.95 | -0.47 | -3.05 | 15.35 | 15.705 | 14.5 | 41332 |
| 1732917840 | 15.42 | 0.66 | 4.47 | 14.78 | 15.702 | 14.78 | 32273 |
| 1732750500 | 14.76 | -0.26 | -1.73 | 15.38 | 15.66 | 14.45 | 95281 |
| 1732664100 | 15.02 | -0.46 | -2.97 | 14.81 | 15.515 | 14.1201 | 72254 |
| 1732577700 | 15.48 | -0.07 | -0.45 | 15.97 | 16.14 | 15.4101 | 52166 |
| 1732318500 | 15.55 | -0.44 | -2.75 | 15.94 | 16.11 | 15.37 | 52951 |
| 1732232100 | 15.99 | -0.01 | -0.06 | 15.99 | 16.5 | 15.47 | 20623 |
| 1732145700 | 16 | -0.39 | -2.38 | 16.39 | 16.39 | 15.89 | 19339 |
| 1732059300 | 16.39 | 0.9 | 5.81 | 14.825 | 16.39 | 14.705 | 63120 |
| 1731972900 | 15.49 | -1.11 | -6.69 | 16.01 | 16.34 | 15.3227 | 42336 |
| 1731713700 | 16.6 | -0.3 | -1.78 | 16.69 | 16.905 | 15.6 | 56052 |
| 1731627300 | 16.9 | 0.02 | 0.12 | 17.29 | 17.445 | 16.649999 | 31100 |
| 1731540900 | 16.88 | -0.41 | -2.37 | 17.1101 | 17.405 | 16.62 | 43264 |
| 1731454500 | 17.29 | -0.26 | -1.48 | 17.5 | 17.5 | 16.89 | 37444 |
| 1731368100 | 17.55 | -0.03 | -0.17 | 17.25 | 17.74 | 16.649999 | 45475 |
| 1731108900 | 17.58 | 0.39 | 2.27 | 17 | 17.58 | 16.87 | 29108 |
| 1731022500 | 17.19 | 0.2 | 1.18 | 17.1013 | 17.19 | 16.37 | 23334 |
| 1730936100 | 16.99 | -0.62 | -3.52 | 17.671 | 17.671 | 16.096599 | 110338 |
| 1730849700 | 17.61 | 1.29 | 7.90 | 16.04 | 17.62 | 15.66 | 145758 |
| 1730763300 | 16.32 | 0.03 | 0.18 | 16.37 | 17.0869 | 15.6571 | 80431 |
| 1730500500 | 16.29 | -1.21 | -6.91 | 17.44 | 17.44 | 15.48 | 68324 |
| 1730414100 | 17.5 | 0.01 | 0.06 | 17.46 | 17.76 | 16.5 | 110841 |
| 1730327700 | 17.49 | -0.38 | -2.13 | 17.45 | 17.835 | 17.31 | 15864 |
| 1730241300 | 17.87 | 0.51 | 2.94 | 17.49 | 17.9 | 17.09 | 43603 |
| 1730154900 | 17.36 | 0.33 | 1.94 | 17.21 | 17.36 | 16.95 | 24040 |
| 1729895700 | 17.03 | -0.15 | -0.87 | 17.1 | 17.65 | 16.75 | 56244 |
| 1729809300 | 17.18 | -1.22 | -6.63 | 18.4 | 18.49 | 17.06 | 99911 |
| 1729722900 | 18.4 | -0.43 | -2.28 | 18.52 | 18.82 | 17.605 | 53465 |
| 1729636500 | 18.83 | 0.28 | 1.51 | 18.5 | 18.995 | 17.645 | 86331 |
| 1729550100 | 18.55 | 0.04 | 0.22 | 18.3 | 19.4 | 18 | 84399 |
| 1729290900 | 18.51 | 0.56 | 3.12 | 17.85 | 18.9 | 17.4 | 68878 |
| 1729204500 | 17.95 | -0.64 | -3.44 | 18.11 | 18.3761 | 16.93 | 70670 |
| 1729118100 | 18.59 | -0.16 | -0.85 | 18.52 | 18.63 | 17.77 | 22788 |
| 1729031700 | 18.75 | 0.06 | 0.32 | 18.5 | 19.12 | 17.9101 | 114740 |
| 1728945300 | 18.69 | 0.27 | 1.47 | 18.65 | 19.0736 | 18.225 | 67783 |
| 1728686100 | 18.42 | -0.58 | -3.05 | 18.96 | 19.2 | 17.22 | 124049 |
| 1728599700 | 19 | 0.5 | 2.70 | 18.01 | 19.2611 | 18.01 | 98989 |
| 1728513300 | 18.5 | -0.71 | -3.70 | 19.21 | 19.22 | 17.78 | 57989 |
| 1728426900 | 19.21 | 0.56 | 3.00 | 18.5 | 19.6 | 17.5001 | 96895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
