Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mural Oncology plc - Ordinary Shares (NQ: MURA )

3.520 -0.070 (-1.95%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.480 5.490 5.270 5.290 708,849 -0.07(-1.31%)
Feb 28, 2024 5.200 5.520 5.140 5.360 250,780 +0.15(+2.88%)
Feb 27, 2024 5.150 5.365 5.000 5.210 322,353 +0.06(+1.17%)
Feb 26, 2024 4.500 5.200 4.500 5.150 429,926 +0.42(+8.88%)
Feb 23, 2024 4.620 4.830 4.620 4.730 246,055 +0.08(+1.72%)
Feb 22, 2024 4.790 4.850 4.580 4.650 135,042 -0.04(-0.85%)
Feb 21, 2024 4.600 4.940 4.500 4.690 217,610 -0.20(-4.09%)
Feb 20, 2024 5.010 5.062 4.805 4.890 153,914 -0.04(-0.81%)
Feb 16, 2024 5.000 5.020 4.730 4.930 171,940 -0.05(-1.00%)
Feb 15, 2024 4.810 5.200 4.652 4.980 418,556 +0.30(+6.41%)
Feb 14, 2024 4.480 4.730 4.480 4.680 195,742 +0.21(+4.70%)
Feb 13, 2024 4.680 4.680 4.380 4.470 274,685 -0.22(-4.69%)
Feb 12, 2024 4.500 4.710 4.460 4.690 221,854 +0.17(+3.76%)
Feb 09, 2024 4.260 4.590 4.260 4.520 297,875 +0.26(+6.10%)
Feb 08, 2024 4.300 4.345 4.190 4.260 161,249 -0.06(-1.39%)
Feb 07, 2024 4.430 4.500 4.280 4.320 262,311 -0.05(-1.14%)
Feb 06, 2024 4.350 4.580 4.350 4.370 131,844 -0.10(-2.24%)
Feb 05, 2024 4.470 4.560 4.400 4.470 255,020 -0.03(-0.67%)
Feb 02, 2024 4.400 4.550 4.270 4.500 135,057 +0.05(+1.12%)
Feb 01, 2024 4.550 4.600 4.400 4.450 194,044 +0.06(+1.37%)
Jan 31, 2024 4.440 4.690 4.360 4.390 373,767 -0.05(-1.13%)
Jan 30, 2024 4.630 4.730 4.430 4.440 289,454 -0.19(-4.10%)
Jan 29, 2024 4.740 4.850 4.600 4.630 313,584 -0.08(-1.70%)
Jan 26, 2024 4.720 4.860 4.620 4.710 358,688 +0.06(+1.29%)
Jan 25, 2024 4.790 4.790 4.460 4.650 211,053 -0.04(-0.85%)
Jan 24, 2024 4.500 4.690 4.340 4.690 140,082 +0.27(+6.11%)
Jan 23, 2024 4.450 4.545 4.290 4.420 212,169 +0.03(+0.68%)
Jan 22, 2024 4.200 4.420 4.160 4.390 211,263 +0.21(+5.02%)
Jan 19, 2024 4.150 4.260 3.920 4.180 295,987 +0.15(+3.72%)
Jan 18, 2024 4.410 4.410 3.960 4.030 384,100 -0.38(-8.62%)
Jan 17, 2024 4.580 4.630 4.330 4.410 263,436 -0.22(-4.75%)
Jan 16, 2024 4.700 4.880 4.610 4.630 364,220 -0.11(-2.32%)
Jan 12, 2024 4.950 4.970 4.725 4.740 262,370 -0.09(-1.86%)
Jan 11, 2024 5.110 5.220 4.820 4.830 441,292 -0.35(-6.76%)
Jan 10, 2024 5.550 5.880 5.160 5.180 377,716 -0.37(-6.67%)
Jan 09, 2024 5.870 5.870 5.430 5.550 300,888 -0.32(-5.45%)
Jan 08, 2024 5.790 6.000 5.620 5.870 273,397 +0.13(+2.26%)
Jan 05, 2024 5.750 5.910 5.350 5.740 247,132 +0.07(+1.23%)
Jan 04, 2024 5.500 5.860 5.500 5.670 340,763 +0.16(+2.90%)
Jan 03, 2024 5.980 5.980 5.510 5.510 485,350 -0.47(-7.86%)
Jan 02, 2024 5.880 6.030 5.690 5.980 410,475 +0.06(+1.01%)
Dec 29, 2023 6.070 6.250 5.870 5.920 816,956 -0.09(-1.50%)
Dec 28, 2023 5.540 6.090 5.500 6.010 1,064,956 +0.46(+8.29%)
Dec 27, 2023 5.090 5.590 5.030 5.550 775,570 +0.46(+9.04%)
Dec 26, 2023 4.670 5.610 4.500 5.090 1,881,145 +0.66(+14.90%)
Dec 22, 2023 3.740 4.550 3.670 4.430 1,047,616 +0.77(+21.04%)
Dec 21, 2023 3.510 3.720 3.472 3.660 302,455 +0.16(+4.57%)
Dec 20, 2023 3.500 3.619 3.440 3.500 300,515 +0.00(+0.00%)
Dec 19, 2023 3.310 3.510 3.230 3.500 579,083 +0.21(+6.38%)
Dec 18, 2023 3.380 3.470 3.240 3.290 830,248 -0.14(-4.08%)
Dec 15, 2023 3.610 3.650 3.420 3.430 1,709,301 -0.18(-4.99%)
Dec 14, 2023 3.840 3.870 3.600 3.610 885,348 -0.22(-5.74%)
Dec 13, 2023 3.670 3.950 3.650 3.830 686,181 +0.10(+2.68%)
Dec 12, 2023 3.840 3.960 3.690 3.730 655,104 -0.11(-2.86%)
Dec 11, 2023 4.030 4.080 3.820 3.840 717,061 -0.15(-3.76%)
Dec 08, 2023 3.710 4.140 3.710 3.990 743,430 +0.13(+3.37%)
Dec 07, 2023 3.810 3.942 3.700 3.860 929,880 +0.01(+0.26%)
Dec 06, 2023 3.730 4.040 3.680 3.850 1,435,918 +0.12(+3.22%)
Dec 05, 2023 3.610 3.730 3.550 3.730 1,316,508 +0.05(+1.36%)
Dec 04, 2023 3.650 3.750 3.510 3.680 737,337 +0.02(+0.55%)
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.