Kura Oncology Inc. (KURA)
7.51
-0.20 (-2.59%)
At close: Mar 03, 2025, 12:39 PM
KURA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.60 | 7.72 | 7.34 | 7.71 | 0.06 | 0.78% | 1,952,551 |
| Feb 27, 2025 | 7.97 | 8.02 | 7.60 | 7.65 | -0.12 | -1.54% | 1,244,056 |
| Feb 26, 2025 | 7.88 | 8.03 | 7.75 | 7.77 | -0.11 | -1.40% | 696,058 |
| Feb 25, 2025 | 7.94 | 7.96 | 7.56 | 7.88 | 0.00 | 0.00% | 889,300 |
| Feb 24, 2025 | 8.21 | 8.21 | 7.85 | 7.88 | -0.37 | -4.48% | 1,058,500 |
| Feb 21, 2025 | 8.28 | 8.36 | 8.19 | 8.25 | 0.10 | 1.23% | 971,869 |
| Feb 20, 2025 | 8.30 | 8.36 | 8.00 | 8.15 | -0.14 | -1.69% | 831,642 |
| Feb 19, 2025 | 7.87 | 8.32 | 7.87 | 8.29 | 0.30 | 3.75% | 827,943 |
| Feb 18, 2025 | 8.38 | 8.55 | 7.98 | 7.99 | -0.29 | -3.50% | 923,992 |
| Feb 14, 2025 | 8.37 | 8.53 | 8.25 | 8.28 | 0.00 | 0.00% | 815,100 |
| Feb 13, 2025 | 8.42 | 8.50 | 7.96 | 8.28 | -0.07 | -0.84% | 699,131 |
| Feb 12, 2025 | 8.19 | 8.39 | 8.15 | 8.35 | 0.01 | 0.12% | 805,856 |
| Feb 11, 2025 | 8.71 | 8.85 | 8.25 | 8.34 | -0.45 | -5.12% | 1,928,345 |
| Feb 10, 2025 | 8.73 | 8.93 | 8.64 | 8.79 | 0.14 | 1.62% | 1,106,800 |
| Feb 7, 2025 | 8.81 | 8.98 | 8.48 | 8.65 | -0.17 | -1.93% | 1,890,649 |
| Feb 6, 2025 | 8.15 | 9.14 | 7.55 | 8.82 | -0.23 | -2.54% | 6,270,336 |
| Feb 5, 2025 | 8.97 | 9.16 | 8.81 | 9.05 | 0.16 | 1.80% | 2,840,664 |
| Feb 4, 2025 | 8.17 | 8.91 | 8.04 | 8.89 | 0.64 | 7.76% | 3,746,062 |
| Feb 3, 2025 | 7.71 | 8.56 | 7.61 | 8.25 | 0.34 | 4.30% | 3,955,700 |
| Jan 31, 2025 | 8.04 | 8.29 | 7.91 | 7.91 | -0.12 | -1.49% | 1,362,538 |
| Jan 30, 2025 | 7.75 | 8.21 | 7.71 | 8.03 | 0.34 | 4.42% | 1,369,644 |
| Jan 29, 2025 | 7.70 | 7.87 | 7.52 | 7.69 | -0.08 | -1.03% | 1,454,464 |
| Jan 28, 2025 | 7.89 | 7.90 | 7.60 | 7.77 | -0.14 | -1.77% | 1,544,944 |
| Jan 27, 2025 | 7.93 | 8.26 | 7.83 | 7.91 | -0.07 | -0.88% | 1,174,554 |
| Jan 24, 2025 | 8.19 | 8.25 | 7.92 | 7.98 | -0.23 | -2.80% | 1,114,900 |
| Jan 23, 2025 | 7.78 | 8.22 | 7.78 | 8.21 | 0.35 | 4.45% | 1,226,900 |
| Jan 22, 2025 | 7.34 | 7.90 | 7.26 | 7.86 | 0.47 | 6.36% | 2,100,723 |
| Jan 21, 2025 | 7.35 | 7.44 | 7.20 | 7.39 | 0.13 | 1.79% | 2,903,917 |
| Jan 17, 2025 | 7.24 | 7.32 | 7.14 | 7.26 | 0.08 | 1.11% | 1,174,518 |
| Jan 16, 2025 | 7.22 | 7.24 | 7.02 | 7.18 | -0.06 | -0.83% | 867,500 |
| Jan 15, 2025 | 7.57 | 7.66 | 7.12 | 7.24 | -0.02 | -0.28% | 1,670,246 |
| Jan 14, 2025 | 7.30 | 7.33 | 7.05 | 7.26 | 0.02 | 0.28% | 1,025,400 |
| Jan 13, 2025 | 7.27 | 7.27 | 6.98 | 7.24 | -0.08 | -1.09% | 1,570,847 |
| Jan 10, 2025 | 7.59 | 7.73 | 7.18 | 7.32 | -0.46 | -5.91% | 1,577,156 |
| Jan 8, 2025 | 8.07 | 8.16 | 7.70 | 7.78 | -0.39 | -4.77% | 2,097,913 |
| Jan 7, 2025 | 8.38 | 8.68 | 8.13 | 8.17 | -0.34 | -4.00% | 1,441,130 |
| Jan 6, 2025 | 8.82 | 8.88 | 8.51 | 8.51 | -0.22 | -2.52% | 1,440,600 |
| Jan 3, 2025 | 8.72 | 8.85 | 8.61 | 8.73 | 0.05 | 0.58% | 1,430,192 |
| Jan 2, 2025 | 8.78 | 8.87 | 8.62 | 8.68 | -0.03 | -0.34% | 1,092,627 |
| Dec 31, 2024 | 8.57 | 8.73 | 8.50 | 8.71 | 0.20 | 2.35% | 1,303,400 |
| Dec 30, 2024 | 8.65 | 8.67 | 8.42 | 8.51 | -0.16 | -1.85% | 1,985,285 |
| Dec 27, 2024 | 8.97 | 9.02 | 8.64 | 8.67 | -0.31 | -3.45% | 1,331,004 |
| Dec 26, 2024 | 8.80 | 9.07 | 8.76 | 8.98 | 0.12 | 1.35% | 1,054,303 |
| Dec 24, 2024 | 8.91 | 9.02 | 8.75 | 8.86 | -0.08 | -0.89% | 703,400 |
| Dec 23, 2024 | 9.04 | 9.04 | 8.76 | 8.94 | -0.07 | -0.78% | 1,384,874 |
| Dec 20, 2024 | 8.92 | 9.17 | 8.88 | 9.01 | 0.04 | 0.45% | 3,204,000 |
| Dec 19, 2024 | 9.23 | 9.33 | 8.85 | 8.97 | -0.15 | -1.64% | 3,785,813 |
| Dec 18, 2024 | 9.69 | 9.69 | 8.97 | 9.12 | -0.62 | -6.37% | 4,601,700 |
| Dec 17, 2024 | 9.96 | 9.99 | 9.56 | 9.74 | -0.24 | -2.40% | 1,327,562 |
| Dec 16, 2024 | 9.65 | 10.02 | 9.58 | 9.98 | 0.35 | 3.63% | 1,341,700 |