Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6900+0.2800 (+8.21%)
At close: 04:00PM EDT
3.6900 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20223.43003.72503.35003.69003.6900605,200
May 26, 20223.35003.49003.30003.41003.4100450,000
May 25, 20223.36003.55003.21003.36003.3600506,600
May 24, 20223.80003.81003.37003.41003.4100647,400
May 23, 20223.95004.00503.68003.83003.8300711,300
May 20, 20223.81004.16003.72003.81003.81001,692,500
May 19, 20223.72004.03003.50003.55003.55003,338,100
May 18, 20223.79004.00003.60003.76003.7600585,500
May 17, 20223.73003.95003.69003.94003.9400465,000
May 16, 20223.96003.97003.61003.63003.6300233,900
May 13, 20224.02004.19003.78003.91003.9100395,100
May 12, 20224.09004.19003.87004.00004.0000325,400
May 11, 20224.42004.57003.98004.00004.0000358,700
May 10, 20224.54004.67004.37004.46004.4600420,700
May 09, 20224.27004.53004.18004.30004.3000509,000
May 06, 20224.81005.00004.26004.38004.3800731,000
May 05, 20224.87005.21504.59004.71004.7100519,300
May 04, 20224.86005.07004.66005.00005.0000442,600
May 03, 20225.00005.03004.73004.87004.8700252,800
May 02, 20224.71005.01004.71005.00005.0000372,500
Apr 29, 20224.95005.02004.71004.73004.7300225,500
Apr 28, 20224.91005.03004.80004.95004.9500614,700
Apr 27, 20225.00005.12004.82004.84004.8400439,300
Apr 26, 20225.50005.50005.01005.02005.0200305,700
Apr 25, 20225.22005.63005.22005.53005.5300215,000
Apr 22, 20225.38005.41005.09005.28005.2800223,300
Apr 21, 20225.73005.91005.28005.30005.3000255,300
Apr 20, 20225.80005.81005.53505.68005.6800168,700
Apr 19, 20225.62006.00005.58005.75005.7500191,800
Apr 18, 20225.94005.94005.50005.61005.6100312,600
Apr 14, 20226.43006.58005.87005.89005.8900187,100
Apr 13, 20226.26006.69006.12006.40006.4000410,900
Apr 12, 20226.53006.64006.14006.15006.1500251,100
Apr 11, 20226.92006.92006.35006.44006.4400210,400
Apr 08, 20227.12007.34006.95007.02007.0200196,500
Apr 07, 20227.28007.54007.13007.16007.1600169,100
Apr 06, 20227.13007.48006.84007.29007.2900367,100
Apr 05, 20227.58007.90007.18007.25007.2500254,200
Apr 04, 20227.44007.75007.28007.52007.5200311,100
Apr 01, 20227.25007.56007.24007.35007.3500255,600
Mar 31, 20227.43007.60507.17007.23007.2300194,900
Mar 30, 20227.85007.92507.36007.37007.3700187,900
Mar 29, 20227.62008.08007.54507.89007.8900320,000
Mar 28, 20227.68007.68007.15007.45007.4500290,000
Mar 25, 20227.49007.49007.00007.01007.0100153,400
Mar 24, 20227.45007.66007.15007.45007.4500152,100
Mar 23, 20228.07008.07007.40007.43007.4300164,300
Mar 22, 20227.94008.27007.73008.16008.1600648,600
Mar 21, 20228.30008.32007.79007.85007.8500430,900
Mar 18, 20228.02008.42007.70008.42008.4200751,900
Mar 17, 20227.47008.05007.26008.04008.0400388,100
Mar 16, 20227.28007.57007.10007.55007.5500390,200
Mar 15, 20227.02007.23006.98007.14007.1400177,100
Mar 14, 20227.05007.15006.79006.96006.9600249,600
Mar 11, 20227.24007.36006.96006.96006.9600183,800
Mar 10, 20226.92007.14006.70007.10007.1000188,000
Mar 09, 20226.72007.18006.71007.14007.1400212,000
Mar 08, 20226.42006.87606.10006.58006.5800218,400
Mar 07, 20226.28006.41006.10006.34006.3400228,300
Mar 04, 20226.47006.60006.15006.26006.2600218,300
Mar 03, 20227.22007.41006.54006.60006.6000185,700
Mar 02, 20227.70007.83007.28007.32007.3200218,400
Mar 01, 20227.48007.73007.44007.64007.6400229,800
Feb 28, 20227.40007.84007.26007.53007.5300224,800
Feb 25, 20227.02007.53006.86007.47007.4700292,800
Feb 24, 20226.53007.04006.50007.02007.0200413,800
Feb 23, 20226.97007.09006.78006.87006.8700293,000
Feb 22, 20226.86007.16006.80006.92006.9200240,700
Feb 18, 20226.79007.47006.72506.86006.8600265,100
Feb 17, 20227.19007.42006.88006.89006.8900444,500
Feb 16, 20227.20007.38506.94007.30007.3000915,900
Feb 15, 20226.97007.25006.86007.08007.08001,130,500
Feb 14, 20227.01007.18006.78006.87006.8700242,300
Feb 11, 20227.23007.40006.87006.98006.9800311,400
Feb 10, 20227.41007.74007.09007.21007.2100492,800
Feb 09, 20227.57007.97007.53007.64007.6400314,500
Feb 08, 20227.81007.88007.32007.49007.4900182,300
Feb 07, 20227.52008.12007.50007.84007.8400236,800
Feb 04, 20227.80007.85507.26007.62007.6200335,500
Feb 03, 20228.31008.31007.59007.67007.6700239,500
Feb 02, 20228.76009.07507.97008.02008.0200265,600
Feb 01, 20229.21009.40008.72508.99008.9900277,700
Jan 31, 20229.13009.29008.67009.10009.1000557,900
Jan 28, 20229.12009.51008.61008.96008.9600343,000
Jan 27, 20229.60009.77009.17009.20009.2000225,800
Jan 26, 202210.360010.36009.18009.32009.3200210,800
Jan 25, 202210.590010.62009.870010.010010.0100297,900
Jan 24, 20229.530010.94009.530010.840010.8400294,500
Jan 21, 20229.340010.16009.34009.81009.8100308,400
Jan 20, 202210.100010.25009.50009.54009.5400170,600
Jan 19, 202210.150010.58009.86009.89009.8900179,300
Jan 18, 202210.370010.40009.980010.000010.0000223,900
Jan 14, 20229.980010.80009.960010.680010.6800242,100
Jan 13, 202211.070011.420010.010010.130010.1300260,300
Jan 12, 202212.930013.170011.030011.040011.0400630,000
Jan 11, 202212.740013.285012.150012.820012.8200185,400
Jan 10, 202212.600012.915012.020012.820012.8200180,300
Jan 07, 202212.930013.200012.570012.710012.7100148,600
Jan 06, 202212.420013.030012.290013.010013.0100236,000
Jan 05, 202213.690013.990012.390012.500012.5000290,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement