ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mural Oncology plc - Ordinary Shares (NQ: MURA )

3.506 -0.054 (-1.52%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.570 3.646 3.530 3.560 45,489 -0.03(-0.84%)
Oct 29, 2024 3.610 3.620 3.490 3.590 30,488 -0.04(-1.10%)
Oct 28, 2024 3.520 3.640 3.520 3.630 25,127 +0.12(+3.42%)
Oct 25, 2024 3.510 3.650 3.470 3.510 30,813 +0.02(+0.57%)
Oct 24, 2024 3.460 3.630 3.340 3.490 91,551 +0.04(+1.16%)
Oct 23, 2024 3.670 3.670 3.420 3.450 56,194 -0.19(-5.22%)
Oct 22, 2024 3.640 3.750 3.610 3.640 48,079 -0.02(-0.55%)
Oct 21, 2024 3.650 3.665 3.460 3.660 55,010 +0.01(+0.27%)
Oct 18, 2024 3.700 3.730 3.631 3.650 70,600 -0.04(-1.08%)
Oct 17, 2024 3.920 3.920 3.660 3.690 368,285 -0.03(-0.81%)
Oct 16, 2024 3.460 3.720 3.450 3.720 62,340 +0.27(+7.83%)
Oct 15, 2024 3.440 3.490 3.400 3.450 47,797 +0.02(+0.58%)
Oct 14, 2024 3.470 3.550 3.400 3.430 79,610 -0.03(-0.87%)
Oct 11, 2024 3.400 3.545 3.400 3.460 69,176 +0.04(+1.17%)
Oct 10, 2024 3.360 3.420 3.330 3.420 49,371 +0.05(+1.48%)
Oct 09, 2024 3.580 3.596 3.340 3.370 51,463 -0.10(-2.88%)
Oct 08, 2024 3.400 3.490 3.330 3.470 141,337 +0.06(+1.76%)
Oct 07, 2024 3.380 3.452 3.340 3.410 193,737 +0.05(+1.49%)
Oct 04, 2024 3.510 3.510 3.290 3.360 398,271 +0.16(+5.00%)
Oct 03, 2024 3.100 3.320 3.070 3.200 222,591 +0.08(+2.56%)
Oct 02, 2024 3.160 3.220 3.070 3.120 117,808 -0.01(-0.32%)
Oct 01, 2024 3.100 3.160 3.060 3.130 161,246 +0.00(+0.00%)
Sep 30, 2024 3.080 3.220 3.061 3.130 131,125 +0.08(+2.62%)
Sep 27, 2024 3.080 3.121 3.000 3.050 63,194 +0.02(+0.66%)
Sep 26, 2024 3.220 3.250 3.020 3.030 190,554 -0.17(-5.31%)
Sep 25, 2024 3.230 3.339 3.165 3.200 19,562 +0.00(+0.00%)
Sep 24, 2024 3.250 3.290 3.120 3.200 100,703 -0.05(-1.54%)
Sep 23, 2024 3.260 3.480 3.200 3.250 60,676 -0.13(-3.85%)
Sep 20, 2024 3.460 3.460 3.344 3.380 19,337 -0.08(-2.31%)
Sep 19, 2024 3.490 3.490 3.380 3.460 54,554 +0.01(+0.29%)
Sep 18, 2024 3.350 3.490 3.300 3.450 150,541 +0.11(+3.29%)
Sep 17, 2024 3.230 3.360 3.195 3.340 70,447 +0.10(+3.09%)
Sep 16, 2024 3.290 3.320 3.220 3.240 12,869 -0.05(-1.52%)
Sep 13, 2024 3.225 3.350 3.201 3.290 70,964 +0.14(+4.44%)
Sep 12, 2024 3.240 3.280 3.080 3.150 43,011 -0.06(-1.87%)
Sep 11, 2024 3.040 3.210 3.010 3.210 45,593 +0.17(+5.59%)
Sep 10, 2024 3.040 3.097 3.000 3.040 39,631 +0.01(+0.33%)
Sep 09, 2024 3.200 3.288 2.990 3.030 152,495 -0.12(-3.81%)
Sep 06, 2024 3.230 3.310 3.104 3.150 118,815 -0.05(-1.56%)
Sep 05, 2024 3.130 3.210 3.062 3.200 60,877 +0.05(+1.59%)
Sep 04, 2024 3.150 3.160 3.080 3.150 75,678 -0.01(-0.32%)
Sep 03, 2024 3.320 3.350 3.000 3.160 190,733 -0.16(-4.82%)
Aug 30, 2024 3.250 3.350 3.210 3.320 39,756 +0.06(+1.84%)
Aug 29, 2024 3.180 3.315 3.180 3.260 84,030 +0.11(+3.49%)
Aug 28, 2024 3.260 3.290 3.010 3.150 130,523 -0.14(-4.26%)
Aug 27, 2024 3.330 3.335 3.230 3.290 58,230 -0.11(-3.24%)
Aug 26, 2024 3.490 3.550 3.260 3.400 135,366 -0.06(-1.73%)
Aug 23, 2024 3.490 3.490 3.331 3.460 68,475 +0.18(+5.49%)
Aug 22, 2024 3.290 3.320 3.234 3.280 30,371 -0.01(-0.30%)
Aug 21, 2024 3.210 3.330 3.210 3.290 31,986 +0.07(+2.17%)
Aug 20, 2024 3.340 3.340 3.160 3.220 36,012 -0.10(-3.01%)
Aug 19, 2024 3.250 3.350 3.250 3.320 87,780 +0.04(+1.22%)
Aug 16, 2024 3.150 3.280 3.150 3.280 45,082 +0.13(+4.13%)
Aug 15, 2024 3.320 3.320 3.030 3.150 112,370 -0.02(-0.63%)
Aug 14, 2024 3.110 3.250 3.030 3.170 111,492 +0.06(+1.93%)
Aug 13, 2024 3.090 3.190 3.070 3.110 38,896 -0.03(-0.96%)
Aug 12, 2024 3.280 3.280 3.080 3.140 32,621 -0.16(-4.85%)
Aug 09, 2024 3.260 3.310 3.260 3.300 60,702 +0.03(+0.92%)
Aug 08, 2024 3.320 3.320 3.195 3.270 99,991 -0.01(-0.30%)
Aug 07, 2024 3.420 3.420 3.175 3.280 132,037 -0.08(-2.38%)
Aug 06, 2024 3.180 3.380 3.160 3.360 115,926 +0.20(+6.33%)
Aug 05, 2024 3.100 3.180 3.070 3.160 113,877 -0.08(-2.47%)
Aug 02, 2024 3.260 3.398 3.170 3.240 71,538 -0.24(-6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.