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 )

3.430 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.440 3.490 3.353 3.430 159,228 +0.01(+0.29%)
Jul 18, 2024 3.410 3.510 3.368 3.420 61,136 -0.06(-1.72%)
Jul 17, 2024 3.440 3.500 3.372 3.480 85,924 +0.03(+0.87%)
Jul 16, 2024 3.340 3.510 3.275 3.450 289,280 +0.14(+4.23%)
Jul 15, 2024 3.300 3.338 3.250 3.310 208,730 +0.04(+1.22%)
Jul 12, 2024 3.300 3.305 3.181 3.270 286,427 +0.00(+0.00%)
Jul 11, 2024 3.060 3.315 3.000 3.270 759,340 +0.23(+7.57%)
Jul 10, 2024 3.020 3.105 2.930 3.040 147,679 +0.04(+1.33%)
Jul 09, 2024 3.010 3.070 2.890 3.000 143,718 -0.02(-0.66%)
Jul 08, 2024 2.910 3.110 2.890 3.020 303,838 +0.05(+1.68%)
Jul 05, 2024 3.000 3.030 2.880 2.970 151,694 -0.03(-1.00%)
Jul 03, 2024 3.050 3.050 2.980 3.000 61,961 -0.05(-1.64%)
Jul 02, 2024 3.080 3.080 2.950 3.050 176,457 -0.06(-1.93%)
Jul 01, 2024 3.140 3.290 3.060 3.110 211,363 -0.03(-0.96%)
Jun 28, 2024 3.170 3.210 3.030 3.140 2,446,393 +0.07(+2.28%)
Jun 27, 2024 3.100 3.250 3.050 3.070 325,823 +0.00(+0.00%)
Jun 26, 2024 3.200 3.250 3.060 3.070 222,412 -0.16(-4.95%)
Jun 25, 2024 3.210 3.230 3.170 3.230 138,858 +0.01(+0.31%)
Jun 24, 2024 3.260 3.260 3.150 3.220 202,714 -0.02(-0.62%)
Jun 21, 2024 3.230 3.290 3.190 3.240 398,975 -0.01(-0.31%)
Jun 20, 2024 3.210 3.260 3.150 3.250 132,059 +0.02(+0.62%)
Jun 18, 2024 3.290 3.320 3.190 3.230 103,855 -0.07(-2.12%)
Jun 17, 2024 3.210 3.355 3.130 3.300 147,756 +0.07(+2.17%)
Jun 14, 2024 3.250 3.314 3.150 3.230 203,413 -0.07(-2.12%)
Jun 13, 2024 3.370 3.420 3.240 3.300 108,495 -0.09(-2.65%)
Jun 12, 2024 3.480 3.510 3.290 3.390 124,413 +0.01(+0.30%)
Jun 11, 2024 3.320 3.390 3.240 3.380 245,542 +0.02(+0.60%)
Jun 10, 2024 3.310 3.400 3.191 3.360 177,625 +0.01(+0.30%)
Jun 07, 2024 3.320 3.439 3.320 3.350 143,166 +0.01(+0.30%)
Jun 06, 2024 3.320 3.360 3.265 3.340 145,470 +0.00(+0.00%)
Jun 05, 2024 3.260 3.380 3.230 3.340 85,976 +0.11(+3.41%)
Jun 04, 2024 3.450 3.450 3.160 3.230 237,805 -0.18(-5.28%)
Jun 03, 2024 3.360 3.450 3.340 3.410 107,330 +0.05(+1.49%)
May 31, 2024 3.390 3.480 3.330 3.360 132,285 +0.01(+0.30%)
May 30, 2024 3.360 3.445 3.310 3.350 161,399 +0.00(+0.00%)
May 29, 2024 3.510 3.550 3.310 3.350 177,349 -0.23(-6.42%)
May 28, 2024 3.590 3.770 3.510 3.580 144,108 -0.01(-0.28%)
May 24, 2024 3.640 3.850 3.510 3.590 107,545 +0.00(+0.00%)
May 23, 2024 3.770 3.800 3.530 3.590 107,606 -0.18(-4.77%)
May 22, 2024 3.760 3.880 3.730 3.770 86,645 +0.00(+0.00%)
May 21, 2024 3.750 3.790 3.710 3.770 60,337 +0.00(+0.00%)
May 20, 2024 3.850 3.860 3.750 3.770 45,453 +0.01(+0.27%)
May 17, 2024 3.900 3.900 3.720 3.760 103,449 -0.13(-3.34%)
May 16, 2024 3.870 4.019 3.750 3.890 89,934 +0.04(+1.04%)
May 15, 2024 3.930 4.183 3.770 3.850 120,439 -0.07(-1.79%)
May 14, 2024 3.770 3.940 3.640 3.920 92,807 +0.17(+4.53%)
May 13, 2024 3.820 3.870 3.690 3.750 53,705 -0.03(-0.79%)
May 10, 2024 3.830 3.830 3.680 3.780 60,295 -0.02(-0.53%)
May 09, 2024 3.900 3.930 3.705 3.800 92,522 -0.09(-2.31%)
May 08, 2024 3.800 3.920 3.770 3.890 87,079 +0.06(+1.57%)
May 07, 2024 3.770 3.840 3.710 3.830 93,671 +0.05(+1.32%)
May 06, 2024 3.840 3.900 3.685 3.780 121,910 -0.05(-1.31%)
May 03, 2024 3.850 3.900 3.730 3.830 101,024 +0.01(+0.26%)
May 02, 2024 3.800 3.910 3.770 3.820 153,863 +0.04(+1.06%)
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.