Murphy Canyon Acquisition... (MURFU)
NASDAQ: MURFU
· Real-Time Price · USD
16.56
-2.54 (-13.30%)
At close: Sep 22, 2023, 9:56 PM
MURFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2023 | 15.81 | 16.56 | 12.21 | 16.56 | 16.56 | -4.72% | 2,080 |
| Sep 21, 2023 | 17.54 | 17.54 | 17.38 | 17.38 | 17.38 | -10.37% | 1,513 |
| Sep 20, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.00% | 0 |
| Sep 19, 2023 | 16.61 | 19.91 | 16.61 | 19.39 | 19.39 | 76.27% | 3,196 |
| Sep 18, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.86% | 150 |
| Sep 15, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.50% | 150 |
| Sep 14, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0 |
| Sep 13, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0 |
| Sep 12, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0 |
| Sep 11, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0 |
| Sep 8, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0 |
| Sep 7, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0 |
| Sep 6, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0 |
| Sep 5, 2023 | 9.72 | 10.67 | 9.72 | 10.65 | 10.65 | -1.30% | 727 |
| Sep 1, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | 0 |
| Aug 31, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | 0 |
| Aug 30, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.55% | 641 |
| Aug 29, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0 |
| Aug 28, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0 |
| Aug 25, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0 |