Murphy Canyon Acquisition Corp. (MURFU) NASDAQ

16.56

-2.54(-13.30%)

Updated at September 22, 2023 03:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2023	15.81	16.56	16.56	16.56	12.21	2,080
September 21, 2023	17.54	17.38	17.38	17.54	17.38	1,513
September 20, 2023	19.39	19.39	19.39	19.39	19.39	0
September 19, 2023	16.61	19.39	19.39	19.91	16.61	3,196
September 18, 2023	11	11	11	11	11	150
September 15, 2023	10.49	10.49	10.49	10.49	10.49	150
September 14, 2023	10.65	10.65	10.65	10.65	10.65	0
September 13, 2023	10.65	10.65	10.65	10.65	10.65	0
September 12, 2023	10.65	10.65	10.65	10.65	10.65	0
September 11, 2023	10.65	10.65	10.65	10.65	10.65	0
September 08, 2023	10.65	10.65	10.65	10.65	10.65	0
September 07, 2023	10.65	10.65	10.65	10.65	10.65	0
September 06, 2023	10.65	10.65	10.65	10.65	10.65	0
September 05, 2023	9.72	10.65	10.65	10.67	9.72	727
September 01, 2023	10.79	10.79	10.79	10.79	10.79	0
August 31, 2023	10.79	10.79	10.79	10.79	10.79	0
August 30, 2023	10.79	10.79	10.79	10.79	10.79	641
August 29, 2023	10.85	10.85	10.85	10.85	10.85	0
August 28, 2023	10.85	10.85	10.85	10.85	10.85	0
August 25, 2023	10.85	10.85	10.85	10.85	10.85	0
August 24, 2023	10.85	10.85	10.85	10.85	10.85	0
August 23, 2023	10.85	10.85	10.85	10.85	10.85	0
August 22, 2023	10.85	10.85	10.85	10.85	10.85	0
August 21, 2023	10.85	10.85	10.85	10.85	10.85	0
August 18, 2023	10.85	10.85	10.85	10.85	10.85	0
August 17, 2023	10.85	10.85	10.85	10.85	10.85	0
August 16, 2023	10.85	10.85	10.85	10.85	10.85	0
August 15, 2023	10.85	10.85	10.85	10.85	10.85	2,628
August 14, 2023	10.87	10.87	10.87	10.87	10.87	0
August 11, 2023	10.83	10.87	10.87	10.87	10.83	600
August 10, 2023	10.83	10.83	10.83	10.83	10.83	0
August 09, 2023	10.83	10.83	10.83	10.83	10.83	0
August 08, 2023	10.83	10.83	10.83	10.83	10.83	0
August 07, 2023	10.83	10.83	10.83	10.83	10.83	0
August 04, 2023	10.83	10.83	10.83	10.83	10.83	0
July 31, 2023	10.83	10.83	10.83	10.83	10.83	110
July 28, 2023	10.8	10.78	10.78	10.8	10.78	600
July 27, 2023	10.72	10.72	10.72	10.72	10.72	0
July 26, 2023	10.72	10.72	10.72	10.72	10.72	0
July 25, 2023	10.72	10.72	10.72	10.72	10.72	0
July 24, 2023	10.75	10.72	10.72	10.75	10.72	4,300
July 21, 2023	10.71	10.71	10.71	10.71	10.71	0
July 20, 2023	10.71	10.71	10.71	10.71	10.71	0
July 19, 2023	10.71	10.71	10.71	10.71	10.71	0
July 18, 2023	10.71	10.71	10.71	10.71	10.71	0
July 17, 2023	10.71	10.71	10.71	10.71	10.71	0
July 14, 2023	10.71	10.71	10.71	10.71	10.71	538
July 13, 2023	10.65	10.65	10.65	10.65	10.65	0
July 12, 2023	10.65	10.65	10.65	10.65	10.65	0
July 11, 2023	10.65	10.65	10.65	10.65	10.65	0
July 10, 2023	10.65	10.65	10.65	10.65	10.65	0
July 07, 2023	10.65	10.65	10.65	10.65	10.65	0
June 16, 2023	10.65	10.65	10.65	10.65	10.65	410
June 15, 2023	10.65	10.65	10.65	10.65	10.65	0
June 14, 2023	10.65	10.65	10.65	10.65	10.65	0
June 13, 2023	10.65	10.65	10.65	10.65	10.65	0
June 12, 2023	10.65	10.65	10.65	10.65	10.65	0
June 09, 2023	10.65	10.65	10.65	10.65	10.65	0
June 08, 2023	10.65	10.65	10.65	10.65	10.65	0
June 07, 2023	10.65	10.65	10.65	10.65	10.65	0