XNAS
Datos históricos de OnKure Therapeutics, Inc.
OnKure Therapeutics, Inc. · OKUR
$2.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:53 UTC
- Variación en el periodo
- −20.98%
- Máximo
- US$5.38
- 1 de mayo de 2026
- Mínimo
- US$2.13
- 8 de octubre de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.29 | 2.42 | 2.23 | 2.41 | +4.78% | 609,367.912 |
| 8 oct 2026 | 2.34 | 2.46 | 2.13 | 2.30 | −2.13% | 519,584.954 |
| 7 oct 2026 | 2.41 | 2.46 | 2.30 | 2.35 | −4.47% | 260,719.408 |
| 6 oct 2026 | 2.65 | 2.65 | 2.41 | 2.46 | −6.46% | 327,499.387 |
| 5 oct 2026 | 2.56 | 2.67 | 2.42 | 2.63 | +2.73% | 632,341.776 |
| 2 oct 2026 | 2.57 | 2.61 | 2.46 | 2.56 | +0.79% | 526,929.391 |
| 1 oct 2026 | 2.72 | 2.83 | 2.50 | 2.54 | −6.79% | 2.08 M |
| 30 sep 2026 | 2.63 | 2.79 | 2.50 | 2.73 | +4.81% | 831,407.904 |
| 29 sep 2026 | 2.78 | 2.80 | 2.47 | 2.60 | −5.80% | 339,834.954 |
| 28 sep 2026 | 2.87 | 2.88 | 2.60 | 2.76 | −4.83% | 442,229.573 |
| 25 sep 2026 | 2.93 | 3.00 | 2.86 | 2.90 | −1.02% | 91,431.843 |
| 24 sep 2026 | 2.96 | 3.05 | 2.88 | 2.93 | −0.34% | 149,717.29 |
| 23 sep 2026 | 3.09 | 3.24 | 2.90 | 2.94 | −5.16% | 149,747.342 |
| 22 sep 2026 | 3.06 | 3.11 | 2.91 | 3.10 | +1.31% | 200,807.843 |
| 21 sep 2026 | 2.95 | 3.10 | 2.92 | 3.06 | +3.73% | 166,721.328 |
| 18 sep 2026 | 2.96 | 3.08 | 2.91 | 2.95 | −0.34% | 223,090.335 |
| 17 sep 2026 | 2.94 | 3.02 | 2.82 | 2.96 | +2.78% | 180,987.217 |
| 16 sep 2026 | 2.93 | 3.01 | 2.84 | 2.88 | −1.71% | 83,866.36 |
| 15 sep 2026 | 2.98 | 2.98 | 2.82 | 2.93 | −2.33% | 171,101.843 |
| 14 sep 2026 | 3.11 | 3.14 | 2.98 | 3.00 | −3.23% | 105,157.856 |
| 11 sep 2026 | 3.31 | 3.33 | 2.98 | 3.10 | −5.20% | 253,647.843 |
| 10 sep 2026 | 3.36 | 3.42 | 3.24 | 3.27 | −3.25% | 168,522.466 |
| 9 sep 2026 | 3.38 | 3.49 | 3.32 | 3.38 | −0.59% | 80,087.843 |
| 8 sep 2026 | 3.55 | 3.90 | 3.34 | 3.40 | −5.03% | 115,012.451 |
| 4 sep 2026 | 3.53 | 3.62 | 3.51 | 3.58 | +0.56% | 165,541.088 |
| 3 sep 2026 | 3.56 | 3.62 | 3.52 | 3.56 | +0.56% | 132,189.843 |
| 2 sep 2026 | 3.54 | 3.67 | 3.41 | 3.54 | −0.56% | 127,420.343 |
| 1 sep 2026 | 3.62 | 3.70 | 3.49 | 3.56 | −1.93% | 193,557.431 |
| 31 ago 2026 | 3.80 | 3.90 | 3.54 | 3.63 | −4.22% | 100,478.914 |
| 28 ago 2026 | 3.83 | 4.02 | 3.67 | 3.79 | −1.04% | 432,474.176 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.