OnKure Therapeutics Inc (OKUR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.30578512397 | 6.05 | 6.36 | 5.58 | 62257 | 5.82062451 | CS |
| 4 | -1.65 | -22 | 7.5 | 7.92 | 4.575 | 114982 | 5.89850574 | CS |
| 12 | -10.16 | -63.4603372892 | 16.01 | 16.5 | 4.575 | 120959 | 8.78393868 | CS |
| 26 | -12.55 | -68.2065217391 | 18.4 | 19.9992 | 4.575 | 102411 | 10.93055437 | CS |
| 52 | -12.55 | -68.2065217391 | 18.4 | 19.9992 | 4.575 | 102411 | 10.93055437 | CS |
| 156 | -12.55 | -68.2065217391 | 18.4 | 19.9992 | 4.575 | 102411 | 10.93055437 | CS |
| 260 | -12.55 | -68.2065217391 | 18.4 | 19.9992 | 4.575 | 102411 | 10.93055437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 5.85 | 0.16 | 2.81 | 6 | 6 | 5.69 | 48369 |
| 1738884900 | 5.69 | -0.33 | -5.48 | 6.1 | 6.3 | 5.64 | 24573 |
| 1738798500 | 6.0199999 | 0.28 | 4.88 | 5.72 | 6.1 | 5.72 | 50001 |
| 1738712100 | 5.74 | -0.15 | -2.55 | 5.89 | 6.36 | 5.58 | 140086 |
| 1738625700 | 5.89 | -0.26 | -4.23 | 6 | 6.0167 | 5.59 | 41397 |
| 1738366500 | 6.15 | 0.32 | 5.49 | 5.9 | 6.48 | 5.9 | 69809 |
| 1738280100 | 5.83 | 0.55 | 10.42 | 5.21 | 5.9 | 5.2 | 80312 |
| 1738193700 | 5.28 | 0.28 | 5.60 | 5.22 | 5.606 | 5.1 | 85147 |
| 1738107300 | 5 | -0.19 | -3.66 | 5.12 | 5.46 | 4.575 | 198073 |
| 1738020900 | 5.19 | -0.47 | -8.30 | 5.37 | 5.9 | 5.05 | 182343 |
| 1737761700 | 5.66 | -0.04 | -0.70 | 5.48 | 5.72 | 5.05 | 266597 |
| 1737675300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1737588900 | 5.7 | -0.2 | -3.39 | 6.18 | 6.18 | 5.62 | 113104 |
| 1737502500 | 5.9 | 0.11 | 1.90 | 5.75 | 6.0975 | 5.62 | 46803 |
| 1737156900 | 5.79 | -0.22 | -3.66 | 6.45 | 6.45 | 5.75 | 89693 |
| 1737070500 | 6.01 | -0.39 | -6.09 | 6.69 | 6.69 | 5.91 | 83252 |
| 1736984100 | 6.4 | 0.02 | 0.31 | 6.5 | 6.87 | 6.36 | 73248 |
| 1736897700 | 6.38 | -0.88 | -12.12 | 7.35 | 7.67 | 6.32 | 247948 |
| 1736811300 | 7.26 | -0.17 | -2.29 | 7.5 | 7.92 | 6.76 | 222113 |
| 1736552100 | 7.43 | -0.38 | -4.87 | 7.81 | 9.1099 | 7.025 | 407827 |
| 1736379300 | 7.81 | -0.1 | -1.26 | 8 | 8.01 | 7.78 | 32785 |
| 1736292900 | 7.91 | -0.59 | -6.94 | 8.645 | 8.7799 | 7.76 | 63805 |
| 1736206500 | 8.5 | -0.47 | -5.24 | 9.25 | 9.4017 | 8.5 | 147360 |
| 1735947300 | 8.97 | 0.45 | 5.28 | 8.43 | 9.27 | 8.43 | 86169 |
| 1735860900 | 8.52 | -0.08 | -0.93 | 8.85 | 9.19 | 8.33 | 82283 |
| 1735688100 | 8.6 | 0.33 | 3.99 | 8.51 | 9.38 | 8.205 | 87917 |
| 1735601700 | 8.27 | 0.11 | 1.35 | 7.89 | 8.34 | 7.75 | 135432 |
| 1735342500 | 8.16 | -0.03 | -0.37 | 8.11 | 8.41 | 7.995 | 75216 |
| 1735256100 | 8.19 | 0.3 | 3.80 | 8 | 8.69 | 7.8 | 119205 |
| 1735077840 | 7.89 | -0.29 | -3.55 | 8.19 | 8.27 | 7.81 | 29214 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
