Kura Oncology, Inc. - Common Stock (KURA)
6.1500
-0.3700 (-5.67%)
NASDAQ · Last Trade: Apr 3rd, 2:35 PM EDT
Historical Prices For Kura Oncology, Inc. - Common Stock (KURA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.31 | 6.56 | 6.27 | 6.52 | 1,231,266 | 6.52 |
| 4/01/2025 | 6.56 | 6.58 | 6.27 | 6.38 | 1,253,081 | 6.38 |
| 3/31/2025 | 6.88 | 6.95 | 6.43 | 6.60 | 1,099,543 | 6.60 |
| 3/28/2025 | 7.14 | 7.22 | 6.96 | 7.05 | 957,113 | 7.05 |
| 3/27/2025 | 7.19 | 7.26 | 7.01 | 7.14 | 467,564 | 7.14 |
| 3/26/2025 | 7.10 | 7.31 | 7.04 | 7.14 | 748,816 | 7.14 |
| 3/25/2025 | 7.66 | 7.73 | 7.08 | 7.12 | 653,973 | 7.12 |
| 3/24/2025 | 7.83 | 7.87 | 7.47 | 7.65 | 778,084 | 7.65 |
| 3/21/2025 | 7.85 | 8.04 | 7.59 | 7.84 | 2,172,737 | 7.84 |
| 3/20/2025 | 7.22 | 7.87 | 7.22 | 7.85 | 930,144 | 7.85 |
| 3/19/2025 | 7.33 | 7.38 | 7.14 | 7.27 | 690,765 | 7.27 |
| 3/18/2025 | 7.21 | 7.42 | 6.95 | 7.34 | 1,021,294 | 7.34 |
| 3/17/2025 | 7.23 | 7.35 | 6.96 | 7.29 | 1,456,081 | 7.29 |
| 3/14/2025 | 7.36 | 7.49 | 7.04 | 7.14 | 1,535,925 | 7.14 |
| 3/13/2025 | 7.70 | 7.93 | 7.28 | 7.28 | 1,430,304 | 7.28 |
| 3/12/2025 | 7.35 | 7.78 | 7.30 | 7.71 | 1,190,572 | 7.71 |
| 3/11/2025 | 7.22 | 7.39 | 6.79 | 7.33 | 1,358,391 | 7.33 |
| 3/10/2025 | 7.45 | 7.59 | 7.22 | 7.24 | 1,327,812 | 7.24 |
| 3/07/2025 | 7.66 | 7.74 | 7.50 | 7.53 | 1,291,402 | 7.53 |
| 3/06/2025 | 7.19 | 7.72 | 7.13 | 7.70 | 1,438,284 | 7.70 |
| 3/05/2025 | 7.41 | 7.55 | 7.30 | 7.37 | 1,179,394 | 7.37 |
| 3/04/2025 | 7.16 | 7.43 | 7.13 | 7.33 | 1,591,045 | 7.33 |
| 3/03/2025 | 7.82 | 7.89 | 7.21 | 7.25 | 1,403,719 | 7.25 |
| 2/28/2025 | 7.60 | 7.72 | 7.33 | 7.71 | 1,980,142 | 7.71 |
| 2/27/2025 | 7.97 | 8.02 | 7.60 | 7.65 | 1,243,898 | 7.65 |
| 2/26/2025 | 7.88 | 8.03 | 7.75 | 7.77 | 695,958 | 7.77 |
| 2/25/2025 | 7.94 | 7.96 | 7.56 | 7.88 | 889,295 | 7.88 |
| 2/24/2025 | 8.21 | 8.21 | 7.85 | 7.88 | 1,058,452 | 7.88 |
| 2/21/2025 | 8.28 | 8.36 | 8.19 | 8.25 | 971,869 | 8.25 |
| 2/20/2025 | 8.30 | 8.36 | 8.00 | 8.15 | 831,632 | 8.15 |
| 2/19/2025 | 7.87 | 8.32 | 7.87 | 8.29 | 827,939 | 8.29 |
| 2/18/2025 | 8.38 | 8.55 | 7.98 | 7.99 | 923,789 | 7.99 |
| 2/14/2025 | 8.37 | 8.53 | 8.25 | 8.28 | 815,081 | 8.28 |
| 2/13/2025 | 8.42 | 8.50 | 7.96 | 8.28 | 699,131 | 8.28 |
| 2/12/2025 | 8.19 | 8.39 | 8.15 | 8.35 | 805,806 | 8.35 |
| 2/11/2025 | 8.71 | 8.85 | 8.25 | 8.34 | 1,928,344 | 8.34 |
| 2/10/2025 | 8.73 | 8.93 | 8.64 | 8.79 | 1,105,787 | 8.79 |
| 2/07/2025 | 8.81 | 8.98 | 8.47 | 8.65 | 1,890,649 | 8.65 |
| 2/06/2025 | 8.15 | 9.14 | 7.55 | 8.82 | 6,268,094 | 8.82 |
| 2/05/2025 | 8.97 | 9.16 | 8.81 | 9.06 | 2,821,585 | 9.06 |
| 2/04/2025 | 8.17 | 8.91 | 8.04 | 8.89 | 4,005,129 | 8.89 |
| 2/03/2025 | 7.71 | 8.56 | 7.61 | 8.25 | 3,955,658 | 8.25 |
| 1/31/2025 | 8.04 | 8.29 | 7.91 | 7.91 | 1,362,538 | 7.91 |
| 1/30/2025 | 7.75 | 8.21 | 7.71 | 8.03 | 1,108,644 | 8.03 |
| 1/29/2025 | 7.70 | 7.87 | 7.52 | 7.69 | 1,454,438 | 7.69 |
| 1/28/2025 | 7.89 | 7.90 | 7.60 | 7.77 | 2,064,144 | 7.77 |
| 1/27/2025 | 7.93 | 8.26 | 7.83 | 7.91 | 1,174,544 | 7.91 |
| 1/24/2025 | 8.19 | 8.25 | 7.92 | 7.98 | 1,114,885 | 7.98 |
| 1/23/2025 | 7.78 | 8.22 | 7.78 | 8.21 | 1,226,474 | 8.21 |
| 1/22/2025 | 7.34 | 7.89 | 7.26 | 7.86 | 2,775,123 | 7.86 |
| 1/21/2025 | 7.35 | 7.43 | 7.20 | 7.39 | 2,903,887 | 7.39 |
| 1/17/2025 | 7.24 | 7.32 | 7.14 | 7.26 | 1,174,518 | 7.26 |
| 1/16/2025 | 7.22 | 7.24 | 7.02 | 7.18 | 867,469 | 7.18 |
| 1/15/2025 | 7.57 | 7.66 | 7.12 | 7.24 | 1,670,218 | 7.24 |
| 1/14/2025 | 7.30 | 7.33 | 7.05 | 7.26 | 1,025,375 | 7.26 |
| 1/13/2025 | 7.27 | 7.27 | 6.98 | 7.24 | 1,570,810 | 7.24 |
| 1/10/2025 | 7.59 | 7.73 | 7.17 | 7.32 | 1,577,156 | 7.32 |
| 1/08/2025 | 8.07 | 8.16 | 7.70 | 7.78 | 2,097,913 | 7.78 |
| 1/07/2025 | 8.38 | 8.68 | 8.13 | 8.17 | 1,440,669 | 8.17 |
| 1/06/2025 | 8.82 | 8.88 | 8.51 | 8.51 | 1,440,562 | 8.51 |
| 1/03/2025 | 8.72 | 8.85 | 8.61 | 8.73 | 1,430,192 | 8.73 |