Dark

OKUR
OnKure Therapeutics, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.03USD-0.735%(-0.02)450,771

2.00Bid 2.14Ask 0.14Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

2.06USD+0.980%(+0.02)165,495

After-hours

May 16, 2025 4:47:30 PM EDT

2.04USD+0.741%(+0.02)250

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.1500	2.2100	2.0100	2.025	-1.699%	450,771	0.000%
2025-05-15	1.8300	2.0950	1.7700	2.060	+12.568%	2,469,928	-1.699%
2025-05-14	1.8500	1.9700	1.7700	1.830	-0.543%	81,961	+10.656%
2025-05-13	1.9900	2.1089	1.7000	1.840	-5.641%	758,780	+10.054%
2025-05-12	1.9900	2.0000	1.8800	1.950	+1.563%	154,533	+3.846%
2025-05-09	1.9900	2.0500	1.8300	1.920	-4.000%	185,911	+5.469%
2025-05-08	2.1800	2.1800	1.9800	2.000	-7.193%	98,744	+1.250%
2025-05-07	2.2500	2.3700	2.1100	2.155	-3.363%	34,925	-6.032%
2025-05-06	2.5000	2.5069	2.2100	2.230	-11.155%	81,597	-9.193%
2025-05-05	2.5000	2.5400	2.4400	2.510	+0.400%	60,896	-19.323%
2025-05-02	2.5800	2.6500	2.4500	2.500	0.000%	91,911	-19.000%
2025-05-01	2.4200	2.5500	2.4200	2.500	+0.402%	22,270	-19.000%
2025-04-30	2.4600	2.6131	2.4300	2.490	-1.581%	53,836	-18.675%
2025-04-29	2.5100	2.6100	2.4500	2.530	-0.394%	40,620	-19.960%
2025-04-28	2.5600	2.6500	2.4500	2.540	-2.308%	45,951	-20.276%
2025-04-25	2.6100	2.7000	2.5500	2.600	-1.887%	108,496	-22.115%
2025-04-24	2.6700	2.8100	2.5400	2.650	-3.986%	220,749	-23.585%
2025-04-23	2.6400	2.8791	2.5700	2.760	+6.154%	99,209	-26.630%
2025-04-22	2.6700	2.7550	2.5000	2.600	-4.762%	136,677	-22.115%
2025-04-21	2.9000	2.9200	2.6200	2.730	-5.536%	119,851	-25.824%
2025-04-17	2.9500	2.9500	2.8000	2.890	-1.365%	10,410	-29.931%
2025-04-16	3.0500	3.0500	2.8200	2.930	-2.333%	15,165	-30.887%
2025-04-15	3.0600	3.0700	2.9100	3.000	-1.316%	20,087	-32.500%
2025-04-14	3.0000	3.0850	2.8900	3.040	+3.051%	15,527	-33.388%
2025-04-11	2.9200	3.0700	2.8300	2.950	-0.338%	19,750	-31.356%
2025-04-10	3.1800	3.2800	2.9400	2.960	-6.032%	68,311	-31.588%
2025-04-09	3.1600	3.2300	3.0020	3.150	+2.606%	58,491	-35.714%
2025-04-08	3.2000	3.4100	3.0600	3.070	-0.647%	60,033	-34.039%
2025-04-07	3.0300	3.2300	2.5700	3.090	-1.278%	211,537	-34.466%
2025-04-04	3.6800	3.6800	3.0500	3.130	-19.537%	309,491	-35.304%
2025-04-03	3.9600	4.1524	3.8200	3.890	-5.811%	12,610	-47.943%
2025-04-02	4.1897	4.1900	4.0550	4.130	-3.052%	14,314	-50.969%
2025-04-01	4.3200	4.3200	4.1100	4.260	-0.930%	17,495	-52.465%
2025-03-31	4.5200	4.6663	4.2600	4.300	-3.587%	20,883	-52.907%
2025-03-28	4.5750	4.5814	4.4300	4.460	-4.904%	5,745	-54.596%
2025-03-27	4.7600	4.9000	4.6100	4.690	-1.055%	24,488	-56.823%
2025-03-26	4.8400	4.8700	4.6100	4.740	-0.837%	37,070	-57.278%
2025-03-25	5.0000	5.0000	4.6400	4.780	-3.629%	29,691	-57.636%
2025-03-24	5.1000	5.1000	4.9450	4.960	-1.782%	11,964	-59.173%
2025-03-21	4.9000	5.0900	4.7100	5.050	+1.000%	19,052	-59.901%
2025-03-20	5.0600	5.1100	4.8500	5.000	0.000%	6,333	-59.500%
2025-03-19	5.0000	5.2800	4.9900	5.000	+1.833%	30,764	-59.500%
2025-03-18	4.9100	5.2000	4.6000	4.910	+1.867%	48,764	-58.758%
2025-03-17	4.7100	4.9500	4.6000	4.820	+4.555%	31,101	-57.988%
2025-03-14	4.6700	4.6800	4.4500	4.610	-0.216%	38,879	-56.074%
2025-03-13	4.9100	4.9100	4.5500	4.620	-3.549%	60,398	-56.169%
2025-03-12	5.0100	5.0100	4.6100	4.790	-3.232%	41,960	-57.724%
2025-03-11	5.2500	5.3200	4.7450	4.950	-0.202%	45,922	-59.091%
2025-03-10	5.0100	5.0950	4.8400	4.960	-1.195%	17,420	-59.173%
2025-03-07	5.2500	5.2500	4.8100	5.020	-0.791%	42,785	-59.661%
2025-03-06	5.2500	5.2500	4.9924	5.060	-1.365%	16,300	-59.980%
2025-03-05	5.2500	5.3800	4.9200	5.130	-1.156%	27,379	-60.526%
2025-03-04	4.8900	5.2100	4.6100	5.190	+7.453%	73,483	-60.983%
2025-03-03	5.1500	5.1600	4.8100	4.830	-4.734%	22,442	-58.075%
2025-02-28	4.8900	5.6000	4.7301	5.070	+3.681%	61,815	-60.059%
2025-02-27	5.0000	5.1400	4.8200	4.890	-0.610%	29,456	-58.589%
2025-02-26	5.1500	5.1500	4.8200	4.920	-0.203%	22,189	-58.841%
2025-02-25	5.1500	5.1500	4.8800	4.930	-2.376%	38,283	-58.925%
2025-02-24	5.5000	5.5000	5.0206	5.050	-7.509%	33,447	-59.901%
2025-02-21	5.5000	5.5450	5.0700	5.460	0.000%	27,947	-62.912%
2025-02-20	5.7900	5.7900	5.3200	5.460	-4.211%	29,463	-62.912%
2025-02-19	5.6000	5.8020	5.3600	5.700	+0.176%	24,722	-64.474%
2025-02-18	6.0000	6.1684	5.5750	5.690	-0.871%	30,563	-64.411%
2025-02-14	5.9000	6.1760	5.6543	5.740	+1.954%	24,631	-64.721%
2025-02-13	5.5200	5.6500	5.3953	5.630	+3.303%	10,552	-64.032%
2025-02-12	5.5000	5.5600	5.3050	5.450	0.000%	35,064	-62.844%
2025-02-11	5.8700	5.8700	5.4200	5.450	-6.357%	22,146	-62.844%
2025-02-10	6.0000	6.0000	5.7000	5.820	-0.513%	30,978	-65.206%
2025-02-07	6.0000	6.0000	5.6900	5.850	+2.812%	49,489	-65.385%
2025-02-06	6.1000	6.3000	5.6400	5.690	-5.482%	24,224	-64.411%
2025-02-05	5.7200	6.1000	5.7200	6.020	+4.878%	49,894	-66.362%
2025-02-04	5.8100	6.3600	5.5800	5.740	-2.547%	141,343	-64.721%
2025-02-03	6.0500	6.0700	5.5900	5.890	-4.228%	45,878	-65.620%
2025-01-31	5.9000	6.4800	5.9000	6.150	+5.489%	69,809	-67.073%
2025-01-30	5.2100	5.9000	5.2000	5.830	+10.417%	80,482	-65.266%
2025-01-29	5.2200	5.6060	5.1000	5.280	+5.600%	85,147	-61.648%
2025-01-28	5.1200	5.1600	4.5750	5.000	-3.661%	200,159	-59.500%
2025-01-27	5.3700	5.9000	5.0500	5.190	-8.304%	183,193	-60.983%
2025-01-24	5.4800	5.7200	5.0500	5.660	+5.204%	266,611	-64.223%
2025-01-23	6.0000	6.1500	5.3000	5.380	-5.614%	175,286	-62.361%
2025-01-22	6.1800	6.1800	5.6200	5.700	-3.390%	115,495	-64.474%
2025-01-21	5.7900	6.0975	5.6200	5.900	+1.900%	49,048	-65.678%
2025-01-17	6.4500	6.4500	5.7500	5.790	-3.661%	89,693	-65.026%
2025-01-16	6.6900	6.6900	5.9100	6.010	-6.094%	83,252	-66.306%
2025-01-15	6.5000	6.8700	6.3600	6.400	+0.313%	73,248	-68.359%
2025-01-14	7.3500	7.6700	6.3200	6.380	-12.121%	247,951	-68.260%
2025-01-13	7.5000	7.9200	6.7600	7.260	-2.288%	222,113	-72.107%
2025-01-10	7.9900	9.1099	7.0250	7.430	-4.866%	409,360	-72.746%
2025-01-08	8.1100	8.1100	7.7800	7.810	-1.264%	32,956	-74.072%
2025-01-07	8.3800	8.7799	7.7600	7.910	-6.941%	66,267	-74.399%
2025-01-06	8.9100	9.4017	8.5000	8.500	-5.240%	147,855	-76.176%
2025-01-03	8.5100	9.2700	8.4400	8.970	+5.282%	86,254	-77.425%
2025-01-02	8.7000	9.1900	8.3300	8.520	-0.930%	83,617	-76.232%
2024-12-31	8.5100	9.3800	8.2050	8.600	+3.990%	87,917	-76.453%
2024-12-30	7.8900	8.3400	7.7500	8.270	+1.348%	135,928	-75.514%
2024-12-27	8.0000	8.4100	7.9950	8.160	-0.366%	75,553	-75.184%
2024-12-26	7.8900	8.6900	7.8000	8.190	+3.802%	119,205	-75.275%
2024-12-24	8.1900	8.2700	7.8100	7.890	-3.545%	29,214	-74.335%
2024-12-23	8.2800	8.5500	7.6900	8.180	-2.387%	380,148	-75.244%
2024-12-20	8.0500	8.5700	7.7300	8.380	+4.099%	462,646	-75.835%
2024-12-19	8.7700	8.8400	7.9400	8.050	-6.504%	151,747	-74.845%
2024-12-18	8.7500	9.5000	8.5700	8.610	-1.375%	512,922	-76.481%
2024-12-17	9.6700	9.6700	8.6500	8.730	-3.855%	142,051	-76.804%
2024-12-16	9.6900	10.0700	9.0800	9.080	-7.911%	176,500	-77.698%
2024-12-13	10.6500	11.0000	9.5400	9.860	-8.957%	103,258	-79.462%
2024-12-12	12.2000	12.2100	10.5200	10.830	-12.308%	125,488	-81.302%
2024-12-11	13.5100	13.7300	12.2800	12.350	-10.051%	98,748	-83.603%
2024-12-10	13.7600	15.0700	12.9000	13.730	-8.467%	171,591	-85.251%
2024-12-09	14.0600	15.8858	14.0600	15.000	+5.932%	131,529	-86.500%
2024-12-06	14.0100	14.7500	14.0100	14.160	-0.282%	101,659	-85.699%
2024-12-05	14.0500	14.5000	14.0500	14.200	+0.141%	40,600	-85.739%
2024-12-04	14.2700	14.8000	13.8300	14.180	-3.076%	56,233	-85.719%
2024-12-03	14.5250	15.1900	14.2500	14.630	-2.140%	67,325	-86.159%
2024-12-02	15.4100	15.7050	14.5000	14.950	-3.048%	41,482	-86.455%
2024-11-29	14.5000	15.7020	14.5000	15.420	+4.472%	32,784	-86.868%
2024-11-27	15.3800	15.6600	14.4500	14.760	-1.731%	95,523	-86.280%
2024-11-26	15.0000	15.5150	14.1201	15.020	-2.972%	73,931	-86.518%
2024-11-25	15.6000	16.1400	15.4101	15.480	-0.450%	52,516	-86.919%
2024-11-22	15.9400	16.1100	15.3700	15.550	-2.752%	53,091	-86.977%
2024-11-21	16.0100	16.1500	15.4700	15.990	-0.062%	20,625	-87.336%
2024-11-20	16.2000	16.3300	15.8900	16.000	-2.379%	19,714	-87.344%
2024-11-19	15.3100	16.3900	14.7050	16.390	+5.810%	63,378	-87.645%
2024-11-18	16.0100	16.3400	15.3227	15.490	-6.687%	42,426	-86.927%
2024-11-15	16.5600	16.9050	15.6000	16.600	-1.775%	56,585	-87.801%
2024-11-14	16.5900	17.4450	16.5900	16.900	+0.118%	31,719	-88.018%
2024-11-13	17.0100	17.4050	16.6200	16.880	-2.371%	43,628	-88.004%
2024-11-12	17.5000	17.5000	16.8900	17.290	-1.481%	37,445	-88.288%
2024-11-11	17.0100	17.7400	16.6500	17.550	-0.171%	47,358	-88.462%
2024-11-08	17.0000	17.5800	16.8700	17.580	+2.269%	29,108	-88.481%
2024-11-07	16.4800	17.1900	16.3700	17.190	+1.177%	24,506	-88.220%
2024-11-06	17.5000	17.6710	16.0966	16.990	-3.521%	110,807	-88.081%
2024-11-05	16.0000	17.6200	15.6600	17.610	+7.904%	147,200	-88.501%
2024-11-04	16.7000	17.0869	15.6571	16.320	+0.184%	80,464	-87.592%
2024-11-01	17.2100	17.2100	15.4800	16.290	-6.914%	68,325	-87.569%
2024-10-31	17.4600	17.7600	16.5000	17.500	+0.057%	110,849	-88.429%
2024-10-30	17.5000	17.8350	17.3100	17.490	-2.126%	15,956	-88.422%
2024-10-29	17.4900	17.9000	17.0900	17.870	+2.938%	44,381	-88.668%
2024-10-28	17.0000	17.9283	16.9500	17.360	+1.938%	31,479	-88.335%
2024-10-25	17.1000	17.4500	16.7500	17.030	-0.873%	56,244	-88.109%
2024-10-24	18.2500	18.4900	17.0600	17.180	-6.630%	101,102	-88.213%
2024-10-23	18.5200	18.5200	17.6050	18.400	-2.284%	53,487	-88.995%
2024-10-22	18.3800	19.0250	17.6450	18.830	+1.509%	87,268	-89.246%
2024-10-21	18.3000	19.4000	18.0000	18.550	+0.216%	84,399	-89.084%
2024-10-18	18.0000	18.9000	17.4000	18.510	+3.120%	68,878	-89.060%
2024-10-17	18.1100	18.3761	16.9300	17.950	-3.443%	70,670	-88.719%
2024-10-16	18.5200	18.6300	17.7700	18.590	-0.853%	22,788	-89.107%
2024-10-15	18.5000	19.1200	17.9101	18.750	+0.321%	114,846	-89.200%
2024-10-14	18.6500	19.0736	18.2250	18.690	+1.466%	67,783	-89.165%
2024-10-11	18.2600	19.2000	17.2200	18.420	-3.053%	124,139	-89.007%
2024-10-10	18.5000	19.2611	18.0100	19.000	+2.703%	100,315	-89.342%
2024-10-09	18.7246	19.2200	17.7800	18.500	-3.696%	57,989	-89.054%
2024-10-08	18.5000	19.6000	17.4900	19.210	+3.003%	103,425	-89.459%
2024-10-07	19.9992	19.9992	17.6600	18.650	0.000%	59,871	-89.142%

.dark-mode .bTxFq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTxFq5{ color: #333333; background-color: white; border: 2px solid #333333; }OKUROnKure Therapeutics, Inc. Class A Common Stockstock NASDAQ

OKUR
OnKure Therapeutics, Inc. Class A Common Stock
stock NASDAQ