Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mural Oncology plc - Ordinary Shares (NQ: MURA )

3.830 +0.070 (+1.86%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 20, 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 (%)
May 17, 2024 3.900 3.900 3.720 3.760 103,449 -0.13(-3.34%)
May 16, 2024 3.870 4.019 3.750 3.890 89,934 +0.04(+1.04%)
May 15, 2024 3.930 4.183 3.770 3.850 120,439 -0.07(-1.79%)
May 14, 2024 3.770 3.940 3.640 3.920 92,807 +0.17(+4.53%)
May 13, 2024 3.820 3.870 3.690 3.750 53,705 -0.03(-0.79%)
May 10, 2024 3.830 3.830 3.680 3.780 60,295 -0.02(-0.53%)
May 09, 2024 3.900 3.930 3.705 3.800 92,522 -0.09(-2.31%)
May 08, 2024 3.800 3.920 3.770 3.890 87,079 +0.06(+1.57%)
May 07, 2024 3.770 3.840 3.710 3.830 93,671 +0.05(+1.32%)
May 06, 2024 3.840 3.900 3.685 3.780 121,910 -0.05(-1.31%)
May 03, 2024 3.850 3.900 3.730 3.830 101,024 +0.01(+0.26%)
May 02, 2024 3.800 3.910 3.770 3.820 153,863 +0.04(+1.06%)
May 01, 2024 3.710 3.860 3.670 3.780 111,912 +0.08(+2.16%)
Apr 30, 2024 3.690 3.790 3.645 3.700 106,614 +0.00(+0.00%)
Apr 29, 2024 3.580 3.740 3.580 3.700 119,392 +0.12(+3.35%)
Apr 26, 2024 3.540 3.640 3.480 3.580 96,328 +0.05(+1.42%)
Apr 25, 2024 3.560 3.588 3.440 3.530 147,884 -0.07(-1.94%)
Apr 24, 2024 3.650 3.720 3.520 3.600 106,600 -0.06(-1.64%)
Apr 23, 2024 3.600 3.719 3.570 3.660 125,053 +0.07(+1.95%)
Apr 22, 2024 3.620 3.661 3.447 3.590 227,344 +0.02(+0.56%)
Apr 19, 2024 3.570 3.855 3.540 3.570 243,646 +0.00(+0.00%)
Apr 18, 2024 3.750 3.900 3.550 3.570 244,312 -0.19(-5.05%)
Apr 17, 2024 3.870 4.000 3.750 3.760 298,185 -0.15(-3.84%)
Apr 16, 2024 4.050 4.090 3.880 3.910 222,372 -0.18(-4.40%)
Apr 15, 2024 4.240 4.250 3.995 4.090 348,746 -0.13(-3.08%)
Apr 12, 2024 4.260 4.305 4.110 4.220 140,087 -0.08(-1.86%)
Apr 11, 2024 4.130 4.300 4.060 4.300 181,168 +0.18(+4.37%)
Apr 10, 2024 4.120 4.200 4.020 4.120 234,188 -0.05(-1.20%)
Apr 09, 2024 4.270 4.350 4.090 4.170 198,204 -0.04(-0.95%)
Apr 08, 2024 4.460 4.460 4.085 4.210 343,625 -0.12(-2.77%)
Apr 05, 2024 4.740 4.740 4.255 4.330 479,266 -0.27(-5.87%)
Apr 04, 2024 4.940 4.959 4.530 4.600 497,150 +0.07(+1.55%)
Apr 03, 2024 4.760 4.760 4.510 4.530 219,171 -0.20(-4.23%)
Apr 02, 2024 4.890 4.890 4.680 4.730 171,066 -0.12(-2.47%)
Apr 01, 2024 5.000 5.020 4.740 4.850 140,714 -0.04(-0.82%)
Mar 28, 2024 5.000 5.120 4.820 4.890 215,035 -0.06(-1.21%)
Mar 27, 2024 4.500 5.000 4.500 4.950 316,539 +0.46(+10.24%)
Mar 26, 2024 4.480 4.595 4.300 4.490 253,712 +0.17(+3.94%)
Mar 25, 2024 4.440 4.620 4.310 4.320 173,447 -0.19(-4.21%)
Mar 22, 2024 4.370 4.590 4.340 4.510 179,475 +0.14(+3.20%)
Mar 21, 2024 4.450 4.465 4.270 4.370 211,338 -0.03(-0.68%)
Mar 20, 2024 4.510 4.595 4.370 4.400 249,373 -0.12(-2.65%)
Mar 19, 2024 4.830 4.830 4.510 4.520 209,814 -0.23(-4.84%)
Mar 18, 2024 4.730 4.915 4.680 4.750 259,690 -0.06(-1.25%)
Mar 15, 2024 4.810 4.930 4.740 4.810 387,655 -0.01(-0.21%)
Mar 14, 2024 5.190 5.230 4.810 4.820 293,728 -0.36(-6.95%)
Mar 13, 2024 5.210 5.380 5.020 5.180 225,013 -0.01(-0.19%)
Mar 12, 2024 5.310 5.310 5.070 5.190 186,672 -0.10(-1.89%)
Mar 11, 2024 5.350 5.460 5.230 5.290 183,940 -0.11(-2.04%)
Mar 08, 2024 5.470 5.623 5.280 5.400 191,695 -0.06(-1.10%)
Mar 07, 2024 5.390 5.540 5.290 5.460 208,603 +0.09(+1.68%)
Mar 06, 2024 5.420 5.480 5.290 5.370 264,704 +0.02(+0.37%)
Mar 05, 2024 5.400 5.500 5.180 5.350 157,208 -0.06(-1.11%)
Mar 04, 2024 5.470 5.550 5.200 5.410 206,528 +0.02(+0.37%)
Mar 01, 2024 5.330 5.500 5.240 5.390 329,611 +0.10(+1.89%)
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%)
Dec 01, 2023 3.560 3.870 3.510 3.660 783,923 +0.05(+1.39%)
Nov 30, 2023 3.500 3.840 3.500 3.610 622,201 -0.14(-3.73%)
Nov 29, 2023 4.050 4.060 3.620 3.750 925,788 -0.30(-7.41%)
Nov 28, 2023 3.650 4.250 3.560 4.050 1,390,796 +0.44(+12.19%)
Nov 27, 2023 3.580 3.900 3.500 3.610 1,021,950 +0.09(+2.56%)
Nov 24, 2023 3.550 3.870 3.500 3.520 669,643 -0.01(-0.28%)
Nov 22, 2023 3.610 3.730 3.490 3.530 823,499 +0.02(+0.57%)
Nov 21, 2023 4.250 4.250 3.400 3.510 2,251,055 -0.63(-15.22%)
Nov 20, 2023 4.650 5.350 4.060 4.140 1,521,225 -0.80(-16.19%)
Nov 17, 2023 5.200 6.065 4.880 4.940 3,930,784 +1.14(+30.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.