-
5 DAY PERFORMANCE
+3.63% -
1 MONTH PERFORMANCE
-5.42% -
3 MONTH PERFORMANCE
+0.96% -
6 MONTH PERFORMANCE
-35.26% -
YEAR-TO-DATE PERFORMANCE
-46.96%
Mural Oncology plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.08 | $3.16 (2.6%) | $3.22 | $3.06 | 130,978 | $53.48 M |
| 09/27/2024 | $3.08 | $3.05 (-0.97%) | $3.12 | $3.00 | 63,194 | $51.62 M |
| 09/26/2024 | $3.23 | $3.03 (-6.19%) | $3.25 | $3.02 | 190,600 | $51.28 M |
| 09/25/2024 | $3.23 | $3.20 (-0.93%) | $3.34 | $3.17 | 19,600 | $54.16 M |
| 09/24/2024 | $3.25 | $3.20 (-1.54%) | $3.29 | $3.12 | 100,705 | $54.16 M |
| 09/23/2024 | $3.26 | $3.25 (-0.31%) | $3.48 | $3.20 | 60,700 | $55.01 M |
| 09/20/2024 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.34 | 19,337 | $57.21 M |
| 09/19/2024 | $3.49 | $3.46 (-0.86%) | $3.49 | $3.38 | 54,600 | $58.56 M |
| 09/18/2024 | $3.35 | $3.45 (2.99%) | $3.49 | $3.30 | 150,541 | $58.39 M |
| 09/17/2024 | $3.23 | $3.34 (3.41%) | $3.36 | $3.20 | 70,447 | $56.53 M |
| 09/16/2024 | $3.29 | $3.24 (-1.52%) | $3.32 | $3.22 | 12,900 | $54.84 M |
| 09/13/2024 | $3.23 | $3.29 (1.86%) | $3.35 | $3.20 | 71,000 | $55.68 M |
| 09/12/2024 | $3.24 | $3.15 (-2.78%) | $3.28 | $3.08 | 43,011 | $53.31 M |
| 09/11/2024 | $3.04 | $3.21 (5.59%) | $3.21 | $3.01 | 45,600 | $54.33 M |
| 09/10/2024 | $3.04 | $3.04 (0%) | $3.10 | $3.00 | 39,631 | $51.45 M |
| 09/09/2024 | $3.20 | $3.03 (-5.31%) | $3.29 | $2.99 | 152,500 | $51.28 M |
| 09/06/2024 | $3.23 | $3.15 (-2.48%) | $3.31 | $3.10 | 118,815 | $53.31 M |
| 09/05/2024 | $3.13 | $3.20 (2.24%) | $3.21 | $3.06 | 60,900 | $54.16 M |
| 09/04/2024 | $3.15 | $3.15 (0%) | $3.16 | $3.08 | 75,700 | $53.31 M |
| 09/03/2024 | $3.32 | $3.16 (-4.82%) | $3.35 | $3.00 | 191,400 | $53.48 M |
| 08/30/2024 | $3.25 | $3.32 (2.15%) | $3.35 | $3.21 | 39,800 | $56.19 M |
| 08/29/2024 | $3.18 | $3.26 (2.52%) | $3.32 | $3.18 | 84,030 | $55.17 M |
| 08/28/2024 | $3.26 | $3.15 (-3.37%) | $3.29 | $3.01 | 130,524 | $53.31 M |
| 08/27/2024 | $3.33 | $3.29 (-1.2%) | $3.34 | $3.23 | 58,230 | $55.68 M |
| 08/26/2024 | $3.49 | $3.40 (-2.58%) | $3.55 | $3.26 | 135,400 | $57.54 M |
| 08/23/2024 | $3.49 | $3.46 (-0.86%) | $3.49 | $3.33 | 68,475 | $58.56 M |
| 08/22/2024 | $3.29 | $3.28 (-0.3%) | $3.32 | $3.23 | 57,115 | $55.51 M |
| 08/21/2024 | $3.21 | $3.29 (2.49%) | $3.33 | $3.21 | 32,000 | $55.68 M |
| 08/20/2024 | $3.34 | $3.22 (-3.59%) | $3.34 | $3.16 | 36,012 | $54.50 M |
| 08/19/2024 | $3.25 | $3.32 (2.15%) | $3.35 | $3.25 | 87,800 | $56.19 M |
| 08/16/2024 | $3.15 | $3.28 (4.13%) | $3.28 | $3.15 | 45,100 | $55.51 M |
| 08/15/2024 | $3.32 | $3.15 (-5.12%) | $3.32 | $3.03 | 112,400 | $53.31 M |
| 08/14/2024 | $3.11 | $3.17 (1.93%) | $3.25 | $3.03 | 111,548 | $53.65 M |
| 08/13/2024 | $3.09 | $3.11 (0.65%) | $3.19 | $3.07 | 38,916 | $52.64 M |
| 08/12/2024 | $3.28 | $3.14 (-4.27%) | $3.28 | $3.08 | 32,623 | $53.14 M |
| 08/09/2024 | $3.26 | $3.30 (1.23%) | $3.31 | $3.26 | 60,702 | $55.85 M |
| 08/08/2024 | $3.32 | $3.27 (-1.51%) | $3.32 | $3.20 | 100,000 | $54.92 M |
| 08/07/2024 | $3.42 | $3.28 (-4.09%) | $3.42 | $3.18 | 132,037 | $55.08 M |
| 08/06/2024 | $3.18 | $3.36 (5.66%) | $3.38 | $3.16 | 115,926 | $56.43 M |
| 08/05/2024 | $3.10 | $3.16 (1.94%) | $3.18 | $3.07 | 113,900 | $53.07 M |
| 08/02/2024 | $3.26 | $3.24 (-0.61%) | $3.40 | $3.17 | 71,538 | $54.41 M |
| 08/01/2024 | $3.56 | $3.48 (-2.25%) | $3.61 | $3.41 | 87,600 | $58.44 M |
| 07/31/2024 | $3.41 | $3.55 (4.11%) | $3.62 | $3.35 | 154,100 | $59.62 M |
| 07/30/2024 | $3.39 | $3.38 (-0.29%) | $3.39 | $3.31 | 28,200 | $56.76 M |
| 07/29/2024 | $3.50 | $3.38 (-3.43%) | $3.50 | $3.37 | 35,735 | $56.76 M |
| 07/26/2024 | $3.48 | $3.50 (0.57%) | $3.54 | $3.44 | 87,760 | $58.78 M |
| 07/25/2024 | $3.42 | $3.46 (1.17%) | $3.57 | $3.40 | 108,900 | $58.11 M |
| 07/24/2024 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.36 | 48,300 | $57.60 M |
| 07/23/2024 | $3.39 | $3.45 (1.77%) | $3.48 | $3.35 | 75,816 | $57.94 M |
| 07/22/2024 | $3.44 | $3.39 (-1.45%) | $3.44 | $3.32 | 67,806 | $56.93 M |
| 07/19/2024 | $3.44 | $3.43 (-0.29%) | $3.49 | $3.35 | 159,228 | $57.60 M |
| 07/18/2024 | $3.41 | $3.42 (0.29%) | $3.51 | $3.37 | 61,136 | $57.43 M |
| 07/17/2024 | $3.44 | $3.48 (1.16%) | $3.50 | $3.37 | 85,924 | $58.44 M |
| 07/16/2024 | $3.34 | $3.45 (3.29%) | $3.51 | $3.28 | 289,280 | $57.94 M |
| 07/15/2024 | $3.30 | $3.31 (0.3%) | $3.34 | $3.25 | 208,730 | $55.59 M |
| 07/12/2024 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.18 | 286,427 | $54.92 M |
| 07/11/2024 | $3.06 | $3.27 (6.86%) | $3.32 | $3.00 | 759,340 | $54.92 M |
| 07/10/2024 | $3.02 | $3.04 (0.66%) | $3.11 | $2.93 | 147,679 | $51.05 M |
| 07/09/2024 | $3.01 | $3.00 (-0.33%) | $3.07 | $2.89 | 143,718 | $50.38 M |
| 07/08/2024 | $2.91 | $3.02 (3.78%) | $3.11 | $2.89 | 303,838 | $50.72 M |
| 07/05/2024 | $3.00 | $2.97 (-1%) | $3.03 | $2.88 | 151,694 | $49.88 M |
| 07/03/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.98 | 61,961 | $50.38 M |
| 07/02/2024 | $3.08 | $3.05 (-0.97%) | $3.08 | $2.95 | 177,357 | $51.22 M |
| 07/01/2024 | $3.14 | $3.11 (-0.96%) | $3.29 | $3.06 | 211,363 | $52.23 M |