Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.03+0.54 (+2.12%)

As of 12:44PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	24.92	26.61	25.01	26.03	26.03	36,590
May 06, 2021	26.87	26.88	25.02	25.49	25.49	121,600
May 05, 2021	26.71	28.00	26.62	26.86	26.86	115,400
May 04, 2021	27.19	27.46	25.67	26.50	26.50	124,100
May 03, 2021	27.01	27.68	26.88	27.36	27.36	108,600
Apr 30, 2021	25.37	27.47	25.37	27.07	27.07	132,100
Apr 29, 2021	25.43	25.78	24.56	25.45	25.45	108,700
Apr 28, 2021	24.89	26.18	24.69	25.43	25.43	115,400
Apr 27, 2021	26.26	26.32	24.04	24.96	24.96	139,600
Apr 26, 2021	23.33	26.83	23.08	26.32	26.32	154,500
Apr 23, 2021	23.08	23.33	22.35	23.19	23.19	185,900
Apr 22, 2021	21.86	23.26	21.67	22.94	22.94	216,000
Apr 21, 2021	20.09	21.96	19.91	21.92	21.92	225,100
Apr 20, 2021	20.00	20.68	19.60	20.08	20.08	186,500
Apr 19, 2021	21.57	22.49	19.87	20.11	20.11	156,800
Apr 16, 2021	21.93	21.93	20.20	21.56	21.56	254,600
Apr 15, 2021	21.77	22.16	21.50	21.71	21.71	278,100
Apr 14, 2021	23.01	23.38	21.83	22.01	22.01	299,000
Apr 13, 2021	25.46	25.88	22.74	22.89	22.89	347,400
Apr 12, 2021	27.21	27.21	25.30	25.41	25.41	460,000
Apr 09, 2021	27.82	27.82	26.83	27.28	27.28	261,900
Apr 08, 2021	28.00	28.49	26.30	27.21	27.21	663,400
Apr 07, 2021	27.25	28.07	26.03	28.00	28.00	695,500
Apr 06, 2021	29.00	29.23	27.72	28.06	28.06	202,600
Apr 05, 2021	28.65	29.94	28.59	29.02	29.02	321,500
Apr 01, 2021	29.32	30.85	28.17	28.51	28.51	152,400
Mar 31, 2021	28.18	30.00	28.17	29.27	29.27	152,700
Mar 30, 2021	29.10	29.10	27.41	27.85	27.85	169,300
Mar 29, 2021	29.00	29.21	27.74	28.88	28.88	117,500
Mar 26, 2021	28.59	29.01	27.74	28.99	28.99	191,400
Mar 25, 2021	28.21	28.87	25.94	28.58	28.58	323,300
Mar 24, 2021	29.27	32.18	27.66	28.57	28.57	570,100
Mar 23, 2021	28.74	29.44	27.57	28.77	28.77	359,900
Mar 22, 2021	29.31	29.78	28.50	29.08	29.08	250,600
Mar 19, 2021	28.33	29.64	28.00	29.51	29.51	368,900
Mar 18, 2021	28.22	28.41	27.60	28.13	28.13	225,500
Mar 17, 2021	27.79	28.56	27.58	28.34	28.34	197,200
Mar 16, 2021	28.41	28.67	27.12	28.18	28.18	430,500
Mar 15, 2021	28.45	29.29	27.68	28.55	28.55	236,400
Mar 12, 2021	28.07	28.77	27.20	28.67	28.67	236,200
Mar 11, 2021	28.86	28.91	27.18	28.37	28.37	308,600
Mar 10, 2021	29.00	29.37	28.21	28.85	28.85	251,800
Mar 09, 2021	28.19	29.30	27.89	29.00	29.00	169,000
Mar 08, 2021	28.60	29.23	27.85	28.18	28.18	259,500
Mar 05, 2021	29.61	29.61	26.80	27.87	27.87	227,700
Mar 04, 2021	28.53	29.93	27.10	29.32	29.32	199,700
Mar 03, 2021	29.80	29.99	28.24	28.46	28.46	285,900
Mar 02, 2021	29.53	29.95	28.40	29.35	29.35	79,700
Mar 01, 2021	29.49	30.41	28.67	29.51	29.51	61,400
Feb 26, 2021	29.20	29.85	28.52	29.07	29.07	56,500
Feb 25, 2021	29.00	29.54	27.27	29.15	29.15	60,300
Feb 24, 2021	28.32	29.90	28.16	29.23	29.23	65,500
Feb 23, 2021	27.51	28.84	26.61	28.70	28.70	61,800
Feb 22, 2021	27.95	28.29	27.52	27.72	27.72	57,400
Feb 19, 2021	27.89	28.69	27.64	28.31	28.31	37,400
Feb 18, 2021	28.77	29.07	27.51	27.65	27.65	60,600
Feb 17, 2021	28.53	29.70	27.74	28.98	28.98	56,000
Feb 16, 2021	29.91	29.91	28.54	28.82	28.82	62,500
Feb 12, 2021	30.02	30.58	29.34	29.83	29.83	55,100
Feb 11, 2021	28.86	30.60	28.47	30.10	30.10	104,400
Feb 10, 2021	29.18	29.78	28.17	28.98	28.98	254,500
Feb 09, 2021	29.66	30.33	28.62	29.22	29.22	51,700
Feb 08, 2021	28.96	30.07	28.38	29.89	29.89	245,600
Feb 05, 2021	29.00	29.24	28.13	28.93	28.93	51,300
Feb 04, 2021	28.28	29.18	27.86	28.54	28.54	36,000
Feb 03, 2021	28.56	29.40	27.08	28.46	28.46	104,100
Feb 02, 2021	27.75	29.58	27.29	28.52	28.52	80,100
Feb 01, 2021	28.32	28.32	26.92	27.59	27.59	121,100
Jan 29, 2021	27.83	28.80	26.67	27.49	27.49	124,700
Jan 28, 2021	27.76	28.06	26.12	27.33	27.33	107,600
Jan 27, 2021	28.41	28.77	26.88	27.00	27.00	148,900
Jan 26, 2021	31.98	31.98	28.78	28.93	28.93	73,800
Jan 25, 2021	32.82	33.39	31.43	31.70	31.70	65,200
Jan 22, 2021	31.35	32.78	31.10	32.48	32.48	94,200
Jan 21, 2021	31.02	32.25	30.01	31.72	31.72	97,000
Jan 20, 2021	31.39	32.26	30.59	31.00	31.00	116,000
Jan 19, 2021	32.94	32.94	30.10	31.18	31.18	111,400
Jan 15, 2021	30.84	32.49	30.54	31.57	31.57	149,600
Jan 14, 2021	32.33	32.61	31.15	31.96	31.96	93,300
Jan 13, 2021	31.19	32.52	30.05	32.15	32.15	106,300
Jan 12, 2021	31.65	33.39	30.54	31.13	31.13	143,500
Jan 11, 2021	31.46	32.48	30.57	32.14	32.14	64,300
Jan 08, 2021	31.37	32.87	30.65	31.73	31.73	147,700
Jan 07, 2021	31.51	31.80	30.27	31.45	31.45	125,000
Jan 06, 2021	28.59	31.34	28.30	31.17	31.17	219,400
Jan 05, 2021	28.18	29.03	27.51	28.48	28.48	211,400
Jan 04, 2021	30.23	30.23	28.12	28.33	28.33	131,500
Dec 31, 2020	31.96	32.52	28.71	29.87	29.87	238,500
Dec 30, 2020	30.97	32.74	30.45	32.14	32.14	220,000
Dec 29, 2020	32.53	32.59	30.01	30.89	30.89	279,000
Dec 28, 2020	35.61	35.61	32.65	32.76	32.76	208,900
Dec 24, 2020	35.27	36.19	34.65	35.57	35.57	65,100
Dec 23, 2020	37.26	37.78	33.27	34.85	34.85	322,600
Dec 22, 2020	34.76	38.98	34.26	37.92	37.92	368,500
Dec 21, 2020	34.85	36.24	33.50	35.13	35.13	376,800
Dec 18, 2020	33.48	37.83	32.75	35.21	35.21	2,534,500
Dec 17, 2020	32.61	34.17	31.59	33.46	33.46	244,600
Dec 16, 2020	31.31	32.47	30.54	32.16	32.16	184,700
Dec 15, 2020	29.94	31.15	28.38	31.11	31.11	149,500
Dec 14, 2020	33.00	34.89	29.56	29.56	29.56	176,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,228.39+26.77(+0.64%)

Dow 3034,696.85+148.32(+0.43%)

Nasdaq13,762.52+129.67(+0.95%)

Kronos Bio, Inc. (KRON)

S&P 500
4,228.39
+26.77(+0.64%)

Dow 30
34,696.85
+148.32(+0.43%)

Nasdaq
13,762.52
+129.67(+0.95%)