ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

OnKure Therapeutics, Inc. - Class A Common Stock (NQ:OKUR)

3.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 3.980 4.000 3.580 3.790 494,077 -0.20(-5.01%)
Mar 27, 2026 3.940 4.000 3.670 3.990 7,061,718 -0.60(-13.07%)
Mar 26, 2026 4.000 4.610 4.000 4.590 646,150 +0.59(+14.75%)
Mar 25, 2026 4.000 4.100 3.600 4.000 176,128 +0.02(+0.50%)
Mar 24, 2026 3.940 4.446 3.610 3.980 157,079 +0.00(+0.00%)
Mar 23, 2026 4.200 4.255 3.890 3.980 195,173 -0.21(-5.01%)
Mar 20, 2026 4.560 4.750 4.060 4.190 388,808 -0.19(-4.34%)
Mar 19, 2026 3.890 4.500 3.790 4.380 209,483 +0.37(+9.23%)
Mar 18, 2026 4.030 4.330 3.970 4.010 175,428 -0.01(-0.25%)
Mar 17, 2026 3.900 4.150 3.730 4.020 167,640 +0.12(+3.08%)
Mar 16, 2026 3.860 4.150 3.800 3.900 343,635 +0.12(+3.17%)
Mar 13, 2026 3.740 3.870 3.560 3.780 272,261 +0.26(+7.39%)
Mar 12, 2026 3.520 3.540 3.380 3.520 97,390 -0.01(-0.28%)
Mar 11, 2026 3.600 3.732 3.400 3.530 140,754 -0.01(-0.28%)
Mar 10, 2026 3.560 3.750 3.430 3.540 215,129 +0.14(+4.12%)
Mar 09, 2026 3.210 3.540 3.080 3.400 369,358 +0.35(+11.48%)
Mar 06, 2026 3.120 3.300 3.000 3.050 500,576 -0.11(-3.48%)
Mar 05, 2026 3.300 3.300 3.060 3.160 151,797 -0.01(-0.32%)
Mar 04, 2026 3.020 3.240 2.961 3.170 250,653 +0.22(+7.46%)
Mar 03, 2026 2.760 3.090 2.710 2.950 128,375 +0.12(+4.24%)
Mar 02, 2026 2.670 2.880 2.650 2.830 83,927 +0.12(+4.43%)
Feb 27, 2026 2.680 2.900 2.620 2.710 143,409 +0.05(+1.88%)
Feb 26, 2026 2.680 2.827 2.610 2.660 48,041 -0.05(-1.85%)
Feb 25, 2026 2.600 2.890 2.550 2.710 266,735 +0.16(+6.27%)
Feb 24, 2026 2.500 2.600 2.490 2.550 103,119 +0.10(+4.08%)
Feb 23, 2026 2.560 2.580 2.440 2.450 54,354 -0.15(-5.77%)
Feb 20, 2026 2.640 2.740 2.496 2.600 69,362 -0.04(-1.52%)
Feb 19, 2026 2.450 2.761 2.430 2.640 182,611 +0.16(+6.45%)
Feb 18, 2026 2.420 2.550 2.400 2.480 130,346 +0.08(+3.33%)
Feb 17, 2026 2.430 2.490 2.390 2.400 56,287 -0.02(-0.83%)
Feb 13, 2026 2.400 2.590 2.400 2.420 152,945 +0.01(+0.41%)
Feb 12, 2026 2.453 2.453 2.350 2.410 19,897 -0.05(-2.03%)
Feb 11, 2026 2.490 2.500 2.450 2.460 5,959 -0.05(-1.99%)
Feb 10, 2026 2.560 2.590 2.500 2.510 73,826 -0.05(-1.95%)
Feb 09, 2026 2.530 2.580 2.440 2.560 83,965 +0.06(+2.40%)
Feb 06, 2026 2.300 2.584 2.300 2.500 88,886 +0.18(+7.76%)
Feb 05, 2026 2.380 2.420 2.250 2.320 157,985 -0.08(-3.33%)
Feb 04, 2026 2.410 2.450 2.230 2.400 153,403 +0.00(+0.00%)
Feb 03, 2026 2.640 2.700 2.380 2.400 208,767 -0.24(-9.09%)
Feb 02, 2026 2.640 2.730 2.610 2.640 94,807 +0.00(+0.00%)
Jan 30, 2026 2.730 2.783 2.630 2.640 69,927 -0.09(-3.30%)
Jan 29, 2026 2.830 2.840 2.720 2.730 117,067 -0.10(-3.53%)
Jan 28, 2026 2.840 2.990 2.760 2.830 54,255 -0.02(-0.70%)
Jan 27, 2026 2.750 3.210 2.750 2.850 74,609 +0.09(+3.26%)
Jan 26, 2026 2.870 3.000 2.730 2.760 116,249 -0.17(-5.80%)
Jan 23, 2026 3.010 3.120 2.910 2.930 81,554 -0.12(-3.93%)
Jan 22, 2026 2.930 3.100 2.930 3.050 70,592 +0.19(+6.64%)
Jan 21, 2026 2.970 3.140 2.860 2.860 50,954 -0.12(-3.87%)
Jan 20, 2026 2.950 2.997 2.910 2.975 39,004 -0.02(-0.83%)
Jan 16, 2026 3.060 3.130 2.950 3.000 24,642 -0.01(-0.33%)
Jan 15, 2026 3.150 3.300 3.000 3.010 34,753 -0.18(-5.64%)
Jan 14, 2026 3.160 3.250 3.160 3.190 35,279 +0.05(+1.59%)
Jan 13, 2026 3.240 3.303 3.120 3.140 38,928 -0.07(-2.18%)
Jan 12, 2026 3.160 3.290 3.089 3.210 54,285 +0.07(+2.23%)
Jan 09, 2026 3.040 3.400 3.030 3.140 267,738 +0.28(+9.79%)
Jan 08, 2026 2.990 3.099 2.700 2.860 85,969 +0.04(+1.42%)
Jan 07, 2026 2.800 2.975 2.800 2.820 75,577 +0.04(+1.44%)
Jan 06, 2026 2.890 2.890 2.760 2.780 29,417 -0.09(-3.14%)
Jan 05, 2026 3.010 3.010 2.800 2.870 67,265 -0.09(-3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.