Skip to main content

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

2.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.420 2.440 2.382 2.390 24,918 -0.01(-0.42%)
Jun 27, 2025 2.450 2.531 2.350 2.400 93,396 -0.12(-4.76%)
Jun 26, 2025 2.550 2.600 2.495 2.520 20,382 -0.04(-1.56%)
Jun 25, 2025 2.580 2.698 2.470 2.560 15,703 +0.00(+0.00%)
Jun 24, 2025 2.410 2.621 2.400 2.560 53,593 +0.15(+6.22%)
Jun 23, 2025 2.330 2.535 2.330 2.410 103,337 +0.04(+1.69%)
Jun 20, 2025 2.430 2.720 2.330 2.370 72,498 -0.05(-2.07%)
Jun 18, 2025 2.400 2.599 2.400 2.420 187,851 +0.00(+0.00%)
Jun 17, 2025 2.610 2.665 2.410 2.420 113,384 -0.18(-6.92%)
Jun 16, 2025 2.700 2.781 2.550 2.600 35,898 -0.05(-1.89%)
Jun 13, 2025 2.810 2.890 2.520 2.650 165,866 -0.20(-7.02%)
Jun 12, 2025 2.830 2.890 2.650 2.850 39,886 +0.02(+0.71%)
Jun 11, 2025 2.940 3.030 2.830 2.830 51,519 -0.16(-5.35%)
Jun 10, 2025 2.880 3.150 2.880 2.990 120,902 +0.12(+4.18%)
Jun 09, 2025 2.950 3.000 2.850 2.870 74,782 -0.01(-0.35%)
Jun 06, 2025 2.870 2.930 2.850 2.880 32,507 +0.02(+0.70%)
Jun 05, 2025 2.880 2.950 2.830 2.860 40,639 -0.03(-1.04%)
Jun 04, 2025 2.690 2.890 2.680 2.890 159,106 +0.20(+7.43%)
Jun 03, 2025 2.640 2.837 2.610 2.690 90,916 +0.04(+1.51%)
Jun 02, 2025 2.540 2.680 2.510 2.650 85,463 +0.12(+4.74%)
May 30, 2025 2.550 2.590 2.300 2.530 148,769 -0.02(-0.78%)
May 29, 2025 2.440 2.700 2.440 2.550 283,552 +0.11(+4.51%)
May 28, 2025 2.270 2.480 2.230 2.440 288,448 +0.18(+7.96%)
May 27, 2025 2.160 2.300 2.150 2.260 245,347 +0.11(+5.12%)
May 23, 2025 2.120 2.230 2.050 2.150 85,095 +0.00(+0.00%)
May 22, 2025 2.230 2.230 2.110 2.150 59,885 -0.10(-4.44%)
May 21, 2025 2.350 2.360 2.160 2.250 181,037 -0.07(-3.02%)
May 20, 2025 2.360 2.440 2.160 2.320 669,682 +0.12(+5.45%)
May 19, 2025 1.940 2.200 1.900 2.200 223,096 +0.20(+10.00%)
May 16, 2025 2.100 2.224 2.000 2.000 450,903 -0.06(-2.91%)
May 15, 2025 1.830 2.095 1.770 2.060 2,468,501 +0.23(+12.57%)
May 14, 2025 1.850 1.970 1.770 1.830 81,961 -0.01(-0.54%)
May 13, 2025 1.990 2.109 1.700 1.840 758,762 -0.11(-5.64%)
May 12, 2025 1.990 2.000 1.880 1.950 154,533 +0.03(+1.56%)
May 09, 2025 1.990 2.050 1.830 1.920 185,911 -0.08(-4.00%)
May 08, 2025 2.180 2.180 1.980 2.000 98,594 -0.15(-7.19%)
May 07, 2025 2.250 2.370 2.110 2.155 34,910 -0.08(-3.36%)
May 06, 2025 2.500 2.507 2.210 2.230 81,392 -0.28(-11.16%)
May 05, 2025 2.500 2.540 2.440 2.510 60,895 +0.01(+0.40%)
May 02, 2025 2.580 2.650 2.450 2.500 91,911 +0.00(+0.00%)
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 Of Service.