NasdaqGM - Delayed Quote USD

Mural Oncology plc (MURA)

2.4600
-0.0700
(-2.77%)
At close: June 13 at 4:00:02 PM EDT
2.4600
0.00
(0.00%)
After hours: June 13 at 4:04:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.52002.55002.45002.46002.4600171,000
Jun 12, 20252.59002.59002.46002.53002.5300176,900
Jun 11, 20252.56802.60002.49002.56002.5600114,400
Jun 10, 20252.57002.65502.54002.55002.550077,700
Jun 9, 20252.53002.63002.51002.61002.610082,200
Jun 6, 20252.62002.62502.54002.56002.5600195,900
Jun 5, 20252.59002.63002.54002.57002.5700126,500
Jun 4, 20252.63002.63002.54002.59002.590054,000
Jun 3, 20252.66002.68902.58802.63002.630079,100
Jun 2, 20252.62002.68002.57202.63002.630038,700
May 30, 20252.60002.70902.56002.62002.620034,000
May 29, 20252.66002.72002.60002.64002.640062,000
May 28, 20252.62002.67002.58602.62002.6200112,400
May 27, 20252.77002.77002.60002.63002.6300107,800
May 23, 20252.71002.90902.71002.75002.750040,000
May 22, 20252.75002.77002.70002.75002.7500194,800
May 21, 20252.89002.91002.76002.76002.7600101,800
May 20, 20252.84002.98002.74002.98002.9800306,500
May 19, 20252.60002.82002.55002.80002.8000256,900
May 16, 20252.50002.65002.49002.65002.6500221,900
May 15, 20252.56002.56002.47002.53002.5300121,700
May 14, 20252.69002.69002.56002.56002.560076,000
May 13, 20252.68002.72002.63002.66002.6600147,700
May 12, 20252.67002.67002.56002.64002.6400313,100
May 9, 20252.61002.66002.56002.63002.6300270,000
May 8, 20252.53002.62002.49002.59002.5900448,600
May 7, 20252.55002.55002.47802.53002.5300146,100
May 6, 20252.53002.56002.48002.51002.5100448,500
May 5, 20252.61002.62002.52002.54002.5400366,800
May 2, 20252.66002.66002.58502.64002.6400356,400
May 1, 20252.63002.65002.57002.61002.6100389,700
Apr 30, 20252.60002.68002.58002.63002.6300351,600
Apr 29, 20252.62002.68002.55002.62002.6200403,400
Apr 28, 20252.61002.69002.59002.61002.6100455,000
Apr 25, 20252.65002.66002.52002.60002.6000437,800
Apr 24, 20252.76002.77002.53002.64002.6400790,000
Apr 23, 20252.83002.83502.66002.77002.7700885,600
Apr 22, 20252.65002.78002.62002.72002.72001,182,500
Apr 21, 20252.60002.79002.55002.69002.69001,375,900
Apr 17, 20252.50002.78002.43002.70002.70005,765,000
Apr 16, 20252.39502.54002.28002.42002.42008,162,800
Apr 15, 20252.30003.21002.21002.41002.4100259,771,600
Apr 14, 20251.01001.07000.98001.03001.0300216,300
Apr 11, 20251.03001.06000.99001.03001.0300224,200
Apr 10, 20251.10001.11000.97200.99500.9950395,700
Apr 9, 20251.09001.17900.95001.12001.1200654,800
Apr 8, 20251.18001.22001.09001.09001.0900311,700
Apr 7, 20251.08001.18001.01001.16001.1600228,600
Apr 4, 20251.19001.25001.12001.13001.1300542,900
Apr 3, 20251.28001.30001.23001.23001.2300268,900
Apr 2, 20251.24001.37001.23001.32001.3200392,200
Apr 1, 20251.24001.32001.19201.24001.2400479,200
Mar 31, 20251.15001.27601.11001.26001.2600319,400
Mar 28, 20251.33001.33001.12001.18001.1800858,800
Mar 27, 20251.31001.42001.28001.35001.3500467,500
Mar 26, 20251.52001.52001.30001.33001.33001,332,600
Mar 25, 20251.78001.82001.37001.47001.47004,043,100
Mar 24, 20253.90003.98403.75003.83003.8300105,600
Mar 21, 20253.81003.98603.80003.85003.850043,200
Mar 20, 20254.06004.11003.82003.87003.8700159,200
Mar 19, 20254.23004.35004.01004.11004.1100227,500
Mar 18, 20254.01004.23003.77404.23004.2300111,100
Mar 17, 20253.92004.20003.91004.07004.070095,200
Mar 14, 20253.70003.94003.64003.90003.9000110,900
Mar 13, 20253.65003.75003.62703.66003.660074,800
Mar 12, 20253.76003.84003.62003.73003.730099,900
Mar 11, 20253.65003.83003.57003.80003.8000148,900
Mar 10, 20253.58003.70003.55003.63003.6300120,700
Mar 7, 20253.53003.64003.51503.62003.620050,100
Mar 6, 20253.50003.64403.43003.57003.570063,000
Mar 5, 20253.43003.69903.41503.49003.490060,500
Mar 4, 20253.36003.59003.22003.43003.4300137,700
Mar 3, 20253.67003.70003.40003.43003.4300137,100
Feb 28, 20253.61003.68003.56803.68003.680046,900
Feb 27, 20253.78003.85003.66003.66003.660064,200
Feb 26, 20253.79003.84003.70003.79003.790050,000
Feb 25, 20253.76003.83003.66003.71003.7100163,400
Feb 24, 20254.04004.17003.83003.86003.8600107,700
Feb 21, 20254.26004.26004.02004.05004.050083,400
Feb 20, 20254.29004.39004.16004.22004.220068,300
Feb 19, 20254.15004.37004.13004.27004.270076,600
Feb 18, 20254.30004.38004.25004.31004.310060,700
Feb 14, 20254.29004.31004.19004.29004.290067,600
Feb 13, 20254.29004.30004.18004.26004.260055,100
Feb 12, 20254.24004.31004.13004.25004.250091,700
Feb 11, 20254.23004.31004.10004.17004.1700113,700
Feb 10, 20254.48004.59004.21504.28004.2800214,700
Feb 7, 20254.47004.74004.27004.47004.4700489,800
Feb 6, 20254.08004.44003.97004.43004.4300287,500
Feb 5, 20253.71004.07003.67004.07004.0700223,400
Feb 4, 20253.66003.75003.54003.69003.690093,100
Feb 3, 20253.68003.73503.60003.66003.6600122,800
Jan 31, 20253.76003.85003.60003.75003.7500104,900
Jan 30, 20253.76003.83303.72503.77003.770084,700
Jan 29, 20253.83003.85403.70003.72003.7200113,300
Jan 28, 20253.90003.90003.72103.83003.830070,800
Jan 27, 20254.01004.07003.86003.89003.8900168,000
Jan 24, 20253.90004.07003.90003.95003.9500115,700
Jan 23, 20253.93003.99003.77003.92003.9200151,800
Jan 22, 20254.09004.11003.93003.95003.9500157,300
Jan 21, 20254.10004.18003.89004.14004.1400210,500
Jan 17, 20253.69004.09003.69004.00004.0000342,900
Jan 16, 20253.72003.81003.60003.69003.6900177,300
Jan 15, 20253.79003.79003.55003.69003.6900169,500
Jan 14, 20253.86003.89003.70003.72003.7200125,800
Jan 13, 20253.74004.04903.70003.74003.7400327,900
Jan 10, 20253.90004.00003.64003.89003.8900594,300
Jan 8, 20253.53003.82003.51003.65003.6500528,200
Jan 7, 20253.45003.54003.36003.47003.4700239,900
Jan 6, 20253.49003.50003.36003.44003.4400254,600
Jan 3, 20253.22003.45003.22003.42003.4200142,300
Jan 2, 20253.25003.37003.17003.20003.200096,600
Dec 31, 20243.06003.24003.06003.22003.2200245,200
Dec 30, 20243.16003.22003.05003.15003.1500191,600
Dec 27, 20243.15003.25003.06003.22003.2200193,600
Dec 26, 20243.23003.37003.08003.18003.1800188,600
Dec 24, 20243.37003.37003.19003.24003.2400117,900
Dec 23, 20243.24003.34003.23003.29003.2900155,600
Dec 20, 20243.30003.30003.10003.18003.1800207,200
Dec 19, 20243.19003.45002.87003.14003.1400285,300
Dec 18, 20243.37003.56803.18003.19003.1900199,700
Dec 17, 20243.40003.60003.32003.39003.3900126,200
Dec 16, 20243.61003.79003.41003.44003.4400154,500
Dec 13, 20243.80003.80003.59003.64003.640093,900
Dec 12, 20243.71003.85203.64003.74003.740074,800
Dec 11, 20243.97003.97003.50003.67003.6700211,600
Dec 10, 20243.97004.04003.85003.88003.880092,500
Dec 9, 20244.08004.17603.92003.99003.9900147,800
Dec 6, 20244.09004.18004.03004.05004.0500127,100
Dec 5, 20244.01004.18003.96004.10004.1000243,200
Dec 4, 20244.13004.13003.97504.01004.0100112,600
Dec 3, 20244.18004.20004.00004.09004.0900235,400
Dec 2, 20244.01004.19004.00004.18004.1800428,900
Nov 29, 20244.07004.17003.98003.99003.9900125,300
Nov 27, 20244.02004.09903.90004.04004.0400330,400
Nov 26, 20244.00004.15003.88003.93003.9300637,800
Nov 25, 20243.99004.26003.77003.87003.87001,948,400
Nov 22, 20243.37003.37503.28003.35003.350060,600
Nov 21, 20243.39003.42003.26003.37003.370098,600
Nov 20, 20243.40003.40003.30003.37003.370042,100
Nov 19, 20243.34003.40003.34003.37003.370028,300
Nov 18, 20243.46003.53003.34003.36003.360042,000
Nov 15, 20243.39003.48003.30003.45003.4500177,700
Nov 14, 20243.48003.53003.42003.49003.490096,100
Nov 13, 20243.41003.66403.41003.52003.520063,600
Nov 12, 20243.60003.66003.31003.52003.520053,400
Nov 11, 20243.56003.69003.48203.62003.620053,100
Nov 8, 20243.38003.57003.34603.52003.520097,200
Nov 7, 20243.33003.42003.33003.38003.380021,000
Nov 6, 20243.44003.44003.34003.37003.370014,900
Nov 5, 20243.30003.49003.30003.34003.340039,000
Nov 4, 20243.45003.53003.25003.40003.400058,900
Nov 1, 20243.55003.57003.44003.46003.460056,700
Oct 31, 20243.41003.54003.41003.52003.520024,300
Oct 30, 20243.57003.64603.53003.56003.560045,500
Oct 29, 20243.61003.62003.49003.59003.590030,500
Oct 28, 20243.52003.64003.52003.63003.630025,100
Oct 25, 20243.51003.65003.47003.51003.510030,800
Oct 24, 20243.46003.63003.34003.49003.490091,600
Oct 23, 20243.67003.67003.42003.45003.450056,200
Oct 22, 20243.64003.75003.61003.64003.640048,100
Oct 21, 20243.65003.66503.46003.66003.660055,000
Oct 18, 20243.70003.73003.63103.65003.650070,600
Oct 17, 20243.92003.92003.66003.69003.6900368,300
Oct 16, 20243.46003.72003.45003.72003.720062,200
Oct 15, 20243.44003.49003.40003.45003.450047,800
Oct 14, 20243.47003.55003.40003.43003.430079,600
Oct 11, 20243.40003.54503.40003.46003.460069,200
Oct 10, 20243.36003.42003.33003.42003.420049,200
Oct 9, 20243.58003.59603.34003.37003.370051,500
Oct 8, 20243.40003.49003.33003.47003.4700141,300
Oct 7, 20243.38003.45203.34003.41003.4100193,700
Oct 4, 20243.51003.51003.29003.36003.3600398,300
Oct 3, 20243.10003.32003.07003.20003.2000222,600
Oct 2, 20243.16003.22003.07003.12003.1200117,800
Oct 1, 20243.10003.16003.06003.13003.1300161,200
Sep 30, 20243.08003.22003.06103.13003.1300131,100
Sep 27, 20243.08003.12103.00003.05003.050063,200
Sep 26, 20243.22503.25003.02003.03003.0300190,600
Sep 25, 20243.23003.33903.16503.20003.200019,600
Sep 24, 20243.25003.29003.12003.20003.2000100,700
Sep 23, 20243.26003.48003.20003.25003.250060,700
Sep 20, 20243.46003.46003.34403.38003.380019,300
Sep 19, 20243.49003.49003.38003.46003.460054,600
Sep 18, 20243.35003.49003.30003.45003.4500150,500
Sep 17, 20243.23003.36003.19503.34003.340070,400
Sep 16, 20243.29003.32003.22003.24003.240012,900
Sep 13, 20243.22503.35003.20103.29003.290071,000
Sep 12, 20243.24003.28003.08003.15003.150043,000
Sep 11, 20243.04003.21003.01003.21003.210045,600
Sep 10, 20243.04003.09703.00003.04003.040039,600
Sep 9, 20243.20003.28902.99003.03003.0300152,500
Sep 6, 20243.23003.31003.10403.15003.1500118,800
Sep 5, 20243.13003.21003.06203.20003.200060,900
Sep 4, 20243.15003.16003.08003.15003.150075,700
Sep 3, 20243.32003.35003.00003.16003.1600191,400
Aug 30, 20243.25003.35003.21003.32003.320039,800
Aug 29, 20243.18003.31503.18003.26003.260084,000
Aug 28, 20243.26003.29003.01003.15003.1500130,500
Aug 27, 20243.33003.33503.23003.29003.290058,200
Aug 26, 20243.49003.55003.26003.40003.4000135,400
Aug 23, 20243.49003.49003.33103.46003.460068,400
Aug 22, 20243.29003.32003.23403.28003.280057,100
Aug 21, 20243.21003.33003.21003.29003.290032,000
Aug 20, 20243.34003.34003.16003.22003.220036,000
Aug 19, 20243.25003.35003.25003.32003.320087,800
Aug 16, 20243.15003.28003.15003.28003.280045,100
Aug 15, 20243.32003.32003.03003.15003.1500112,400
Aug 14, 20243.11003.25003.03003.17003.1700111,500
Aug 13, 20243.09003.19003.07003.11003.110038,900
Aug 12, 20243.28003.28003.08003.14003.140032,600
Aug 9, 20243.26003.31003.26003.30003.300060,700
Aug 8, 20243.32003.32003.19503.27003.2700100,000
Aug 7, 20243.42003.42003.17503.28003.2800132,000
Aug 6, 20243.18003.38003.16003.36003.3600115,900
Aug 5, 20243.10003.18003.07003.16003.1600113,900
Aug 2, 20243.26003.39903.17003.24003.240071,500
Aug 1, 20243.56003.61003.41003.48003.480087,600
Jul 31, 20243.41003.62003.35003.55003.5500154,100
Jul 30, 20243.39003.39003.31003.38003.380028,200
Jul 29, 20243.50003.50003.37003.38003.380035,700
Jul 26, 20243.48003.54003.44003.50003.500087,600
Jul 25, 20243.42003.57003.40403.46003.4600108,900
Jul 24, 20243.45003.50003.36203.43003.430048,300
Jul 23, 20243.39003.48003.34503.45003.450075,800
Jul 22, 20243.44003.44003.32003.39003.390067,800
Jul 19, 20243.44003.49003.35303.43003.4300159,200
Jul 18, 20243.41003.51003.36803.42003.420061,100
Jul 17, 20243.44003.50003.37203.48003.480085,900
Jul 16, 20243.34003.51003.27503.45003.4500289,300
Jul 15, 20243.30003.33803.25003.31003.3100208,700
Jul 12, 20243.30003.30503.18103.27003.2700286,400
Jul 11, 20243.06003.31503.00003.27003.2700759,300
Jul 10, 20243.02003.10502.93003.04003.0400147,700
Jul 9, 20243.01003.07002.89003.00003.0000143,700
Jul 8, 20242.91003.11002.89003.02003.0200303,800
Jul 5, 20243.00003.03002.88002.97002.9700151,700
Jul 3, 20243.05003.05002.98003.00003.000062,000
Jul 2, 20243.08003.08002.95003.05003.0500177,400
Jul 1, 20243.14003.29003.06003.11003.1100211,400
Jun 28, 20243.17003.21003.03003.14003.14002,446,400
Jun 27, 20243.10003.25003.05003.07003.0700325,800
Jun 26, 20243.20003.25003.06003.07003.0700222,400
Jun 25, 20243.21003.23003.17003.23003.2300138,900
Jun 24, 20243.26003.26003.15003.22003.2200202,700
Jun 21, 20243.23003.29003.19003.24003.2400399,000
Jun 20, 20243.21003.26003.15003.25003.2500132,100
Jun 18, 20243.29003.32003.19003.23003.2300103,900
Jun 17, 20243.21003.35503.13003.30003.3000147,800
Jun 14, 20243.25003.31403.15003.23003.2300203,400

Related Tickers

VYNE VYNE Therapeutics Inc.
0.8994
+1.08%
 
CNTB Connect Biopharma Holdings Limited
0.9500
+11.76%
 
PMVP PMV Pharmaceuticals, Inc.
1.0800
-0.92%
 
GRCE Grace Therapeutics, Inc.
2.8400
-2.74%
 
CRVO CervoMed Inc.
7.12
-6.56%
 
LPCN Lipocine Inc.
3.1152
-1.42%
 
MIST Milestone Pharmaceuticals Inc.
1.6500
-1.79%
 
DRMA Dermata Therapeutics, Inc.
0.7123
-2.96%
 
VTGN Vistagen Therapeutics, Inc.
2.2100
-4.54%
 
PHRRF PharmaTher Holdings Ltd.
0.1700
+11.11%