U.S. markets close in 3 hours 15 minutes

Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.03+0.54 (+2.12%)
As of 12:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202124.9226.6125.0126.0326.0336,590
May 06, 202126.8726.8825.0225.4925.49121,600
May 05, 202126.7128.0026.6226.8626.86115,400
May 04, 202127.1927.4625.6726.5026.50124,100
May 03, 202127.0127.6826.8827.3627.36108,600
Apr 30, 202125.3727.4725.3727.0727.07132,100
Apr 29, 202125.4325.7824.5625.4525.45108,700
Apr 28, 202124.8926.1824.6925.4325.43115,400
Apr 27, 202126.2626.3224.0424.9624.96139,600
Apr 26, 202123.3326.8323.0826.3226.32154,500
Apr 23, 202123.0823.3322.3523.1923.19185,900
Apr 22, 202121.8623.2621.6722.9422.94216,000
Apr 21, 202120.0921.9619.9121.9221.92225,100
Apr 20, 202120.0020.6819.6020.0820.08186,500
Apr 19, 202121.5722.4919.8720.1120.11156,800
Apr 16, 202121.9321.9320.2021.5621.56254,600
Apr 15, 202121.7722.1621.5021.7121.71278,100
Apr 14, 202123.0123.3821.8322.0122.01299,000
Apr 13, 202125.4625.8822.7422.8922.89347,400
Apr 12, 202127.2127.2125.3025.4125.41460,000
Apr 09, 202127.8227.8226.8327.2827.28261,900
Apr 08, 202128.0028.4926.3027.2127.21663,400
Apr 07, 202127.2528.0726.0328.0028.00695,500
Apr 06, 202129.0029.2327.7228.0628.06202,600
Apr 05, 202128.6529.9428.5929.0229.02321,500
Apr 01, 202129.3230.8528.1728.5128.51152,400
Mar 31, 202128.1830.0028.1729.2729.27152,700
Mar 30, 202129.1029.1027.4127.8527.85169,300
Mar 29, 202129.0029.2127.7428.8828.88117,500
Mar 26, 202128.5929.0127.7428.9928.99191,400
Mar 25, 202128.2128.8725.9428.5828.58323,300
Mar 24, 202129.2732.1827.6628.5728.57570,100
Mar 23, 202128.7429.4427.5728.7728.77359,900
Mar 22, 202129.3129.7828.5029.0829.08250,600
Mar 19, 202128.3329.6428.0029.5129.51368,900
Mar 18, 202128.2228.4127.6028.1328.13225,500
Mar 17, 202127.7928.5627.5828.3428.34197,200
Mar 16, 202128.4128.6727.1228.1828.18430,500
Mar 15, 202128.4529.2927.6828.5528.55236,400
Mar 12, 202128.0728.7727.2028.6728.67236,200
Mar 11, 202128.8628.9127.1828.3728.37308,600
Mar 10, 202129.0029.3728.2128.8528.85251,800
Mar 09, 202128.1929.3027.8929.0029.00169,000
Mar 08, 202128.6029.2327.8528.1828.18259,500
Mar 05, 202129.6129.6126.8027.8727.87227,700
Mar 04, 202128.5329.9327.1029.3229.32199,700
Mar 03, 202129.8029.9928.2428.4628.46285,900
Mar 02, 202129.5329.9528.4029.3529.3579,700
Mar 01, 202129.4930.4128.6729.5129.5161,400
Feb 26, 202129.2029.8528.5229.0729.0756,500
Feb 25, 202129.0029.5427.2729.1529.1560,300
Feb 24, 202128.3229.9028.1629.2329.2365,500
Feb 23, 202127.5128.8426.6128.7028.7061,800
Feb 22, 202127.9528.2927.5227.7227.7257,400
Feb 19, 202127.8928.6927.6428.3128.3137,400
Feb 18, 202128.7729.0727.5127.6527.6560,600
Feb 17, 202128.5329.7027.7428.9828.9856,000
Feb 16, 202129.9129.9128.5428.8228.8262,500
Feb 12, 202130.0230.5829.3429.8329.8355,100
Feb 11, 202128.8630.6028.4730.1030.10104,400
Feb 10, 202129.1829.7828.1728.9828.98254,500
Feb 09, 202129.6630.3328.6229.2229.2251,700
Feb 08, 202128.9630.0728.3829.8929.89245,600
Feb 05, 202129.0029.2428.1328.9328.9351,300
Feb 04, 202128.2829.1827.8628.5428.5436,000
Feb 03, 202128.5629.4027.0828.4628.46104,100
Feb 02, 202127.7529.5827.2928.5228.5280,100
Feb 01, 202128.3228.3226.9227.5927.59121,100
Jan 29, 202127.8328.8026.6727.4927.49124,700
Jan 28, 202127.7628.0626.1227.3327.33107,600
Jan 27, 202128.4128.7726.8827.0027.00148,900
Jan 26, 202131.9831.9828.7828.9328.9373,800
Jan 25, 202132.8233.3931.4331.7031.7065,200
Jan 22, 202131.3532.7831.1032.4832.4894,200
Jan 21, 202131.0232.2530.0131.7231.7297,000
Jan 20, 202131.3932.2630.5931.0031.00116,000
Jan 19, 202132.9432.9430.1031.1831.18111,400
Jan 15, 202130.8432.4930.5431.5731.57149,600
Jan 14, 202132.3332.6131.1531.9631.9693,300
Jan 13, 202131.1932.5230.0532.1532.15106,300
Jan 12, 202131.6533.3930.5431.1331.13143,500
Jan 11, 202131.4632.4830.5732.1432.1464,300
Jan 08, 202131.3732.8730.6531.7331.73147,700
Jan 07, 202131.5131.8030.2731.4531.45125,000
Jan 06, 202128.5931.3428.3031.1731.17219,400
Jan 05, 202128.1829.0327.5128.4828.48211,400
Jan 04, 202130.2330.2328.1228.3328.33131,500
Dec 31, 202031.9632.5228.7129.8729.87238,500
Dec 30, 202030.9732.7430.4532.1432.14220,000
Dec 29, 202032.5332.5930.0130.8930.89279,000
Dec 28, 202035.6135.6132.6532.7632.76208,900
Dec 24, 202035.2736.1934.6535.5735.5765,100
Dec 23, 202037.2637.7833.2734.8534.85322,600
Dec 22, 202034.7638.9834.2637.9237.92368,500
Dec 21, 202034.8536.2433.5035.1335.13376,800
Dec 18, 202033.4837.8332.7535.2135.212,534,500
Dec 17, 202032.6134.1731.5933.4633.46244,600
Dec 16, 202031.3132.4730.5432.1632.16184,700
Dec 15, 202029.9431.1528.3831.1131.11149,500
Dec 14, 202033.0034.8929.5629.5629.56176,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...