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)

2.200 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.210 2.210 2.115 2.200 18,324 -0.01(-0.45%)
Jul 31, 2025 2.260 2.280 2.160 2.210 44,962 -0.07(-3.07%)
Jul 30, 2025 2.260 2.342 2.250 2.280 88,225 +0.02(+0.88%)
Jul 29, 2025 2.380 2.415 2.260 2.260 45,984 -0.02(-0.88%)
Jul 28, 2025 2.360 2.388 2.280 2.280 50,411 -0.03(-1.30%)
Jul 25, 2025 2.370 2.422 2.310 2.310 50,925 -0.06(-2.53%)
Jul 24, 2025 2.390 2.440 2.340 2.370 63,863 -0.01(-0.42%)
Jul 23, 2025 2.250 2.420 2.250 2.380 73,221 +0.14(+6.25%)
Jul 22, 2025 2.340 2.350 2.201 2.240 44,521 -0.08(-3.45%)
Jul 21, 2025 2.450 2.556 2.186 2.320 82,951 -0.01(-0.43%)
Jul 18, 2025 2.480 2.590 2.270 2.330 131,670 -0.05(-2.10%)
Jul 17, 2025 2.330 2.510 2.330 2.380 121,896 -0.11(-4.42%)
Jul 16, 2025 2.550 2.599 2.440 2.490 162,352 -0.02(-0.80%)
Jul 15, 2025 2.500 2.754 2.428 2.510 70,631 +0.01(+0.40%)
Jul 14, 2025 2.480 2.790 2.480 2.500 41,485 +0.00(+0.00%)
Jul 11, 2025 2.550 2.700 2.430 2.500 90,738 -0.05(-1.96%)
Jul 10, 2025 2.520 2.590 2.520 2.550 23,874 +0.00(+0.00%)
Jul 09, 2025 2.510 2.639 2.510 2.550 46,801 +0.09(+3.66%)
Jul 08, 2025 2.390 2.500 2.390 2.460 81,687 +0.07(+2.93%)
Jul 07, 2025 2.400 2.610 2.330 2.390 88,295 +0.01(+0.42%)
Jul 03, 2025 2.360 2.530 2.350 2.380 38,896 -0.02(-0.83%)
Jul 02, 2025 2.420 2.440 2.320 2.400 76,637 +0.00(+0.00%)
Jul 01, 2025 2.400 2.436 2.370 2.400 50,039 +0.01(+0.42%)
Jun 30, 2025 2.420 2.440 2.382 2.390 24,918 -0.01(-0.42%)
Jun 27, 2025 2.450 2.531 2.350 2.400 93,396 -0.12(-4.76%)
Jun 26, 2025 2.550 2.600 2.495 2.520 20,382 -0.04(-1.56%)
Jun 25, 2025 2.580 2.698 2.470 2.560 15,703 +0.00(+0.00%)
Jun 24, 2025 2.410 2.621 2.400 2.560 53,593 +0.15(+6.22%)
Jun 23, 2025 2.330 2.535 2.330 2.410 103,337 +0.04(+1.69%)
Jun 20, 2025 2.430 2.720 2.330 2.370 72,498 -0.05(-2.07%)
Jun 18, 2025 2.400 2.599 2.400 2.420 187,851 +0.00(+0.00%)
Jun 17, 2025 2.610 2.665 2.410 2.420 113,384 -0.18(-6.92%)
Jun 16, 2025 2.700 2.781 2.550 2.600 35,898 -0.05(-1.89%)
Jun 13, 2025 2.810 2.890 2.520 2.650 165,866 -0.20(-7.02%)
Jun 12, 2025 2.830 2.890 2.650 2.850 39,886 +0.02(+0.71%)
Jun 11, 2025 2.940 3.030 2.830 2.830 51,519 -0.16(-5.35%)
Jun 10, 2025 2.880 3.150 2.880 2.990 120,902 +0.12(+4.18%)
Jun 09, 2025 2.950 3.000 2.850 2.870 74,782 -0.01(-0.35%)
Jun 06, 2025 2.870 2.930 2.850 2.880 32,507 +0.02(+0.70%)
Jun 05, 2025 2.880 2.950 2.830 2.860 40,639 -0.03(-1.04%)
Jun 04, 2025 2.690 2.890 2.680 2.890 159,106 +0.20(+7.43%)
Jun 03, 2025 2.640 2.837 2.610 2.690 90,916 +0.04(+1.51%)
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 following
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.