Advertisement
Advertisement
Kronos Bio, Inc. (KRON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 3.4300 | 3.7250 | 3.3500 | 3.6900 | 3.6900 | 605,200 |
| May 26, 2022 | 3.3500 | 3.4900 | 3.3000 | 3.4100 | 3.4100 | 450,000 |
| May 25, 2022 | 3.3600 | 3.5500 | 3.2100 | 3.3600 | 3.3600 | 506,600 |
| May 24, 2022 | 3.8000 | 3.8100 | 3.3700 | 3.4100 | 3.4100 | 647,400 |
| May 23, 2022 | 3.9500 | 4.0050 | 3.6800 | 3.8300 | 3.8300 | 711,300 |
| May 20, 2022 | 3.8100 | 4.1600 | 3.7200 | 3.8100 | 3.8100 | 1,692,500 |
| May 19, 2022 | 3.7200 | 4.0300 | 3.5000 | 3.5500 | 3.5500 | 3,338,100 |
| May 18, 2022 | 3.7900 | 4.0000 | 3.6000 | 3.7600 | 3.7600 | 585,500 |
| May 17, 2022 | 3.7300 | 3.9500 | 3.6900 | 3.9400 | 3.9400 | 465,000 |
| May 16, 2022 | 3.9600 | 3.9700 | 3.6100 | 3.6300 | 3.6300 | 233,900 |
| May 13, 2022 | 4.0200 | 4.1900 | 3.7800 | 3.9100 | 3.9100 | 395,100 |
| May 12, 2022 | 4.0900 | 4.1900 | 3.8700 | 4.0000 | 4.0000 | 325,400 |
| May 11, 2022 | 4.4200 | 4.5700 | 3.9800 | 4.0000 | 4.0000 | 358,700 |
| May 10, 2022 | 4.5400 | 4.6700 | 4.3700 | 4.4600 | 4.4600 | 420,700 |
| May 09, 2022 | 4.2700 | 4.5300 | 4.1800 | 4.3000 | 4.3000 | 509,000 |
| May 06, 2022 | 4.8100 | 5.0000 | 4.2600 | 4.3800 | 4.3800 | 731,000 |
| May 05, 2022 | 4.8700 | 5.2150 | 4.5900 | 4.7100 | 4.7100 | 519,300 |
| May 04, 2022 | 4.8600 | 5.0700 | 4.6600 | 5.0000 | 5.0000 | 442,600 |
| May 03, 2022 | 5.0000 | 5.0300 | 4.7300 | 4.8700 | 4.8700 | 252,800 |
| May 02, 2022 | 4.7100 | 5.0100 | 4.7100 | 5.0000 | 5.0000 | 372,500 |
| Apr 29, 2022 | 4.9500 | 5.0200 | 4.7100 | 4.7300 | 4.7300 | 225,500 |
| Apr 28, 2022 | 4.9100 | 5.0300 | 4.8000 | 4.9500 | 4.9500 | 614,700 |
| Apr 27, 2022 | 5.0000 | 5.1200 | 4.8200 | 4.8400 | 4.8400 | 439,300 |
| Apr 26, 2022 | 5.5000 | 5.5000 | 5.0100 | 5.0200 | 5.0200 | 305,700 |
| Apr 25, 2022 | 5.2200 | 5.6300 | 5.2200 | 5.5300 | 5.5300 | 215,000 |
| Apr 22, 2022 | 5.3800 | 5.4100 | 5.0900 | 5.2800 | 5.2800 | 223,300 |
| Apr 21, 2022 | 5.7300 | 5.9100 | 5.2800 | 5.3000 | 5.3000 | 255,300 |
| Apr 20, 2022 | 5.8000 | 5.8100 | 5.5350 | 5.6800 | 5.6800 | 168,700 |
| Apr 19, 2022 | 5.6200 | 6.0000 | 5.5800 | 5.7500 | 5.7500 | 191,800 |
| Apr 18, 2022 | 5.9400 | 5.9400 | 5.5000 | 5.6100 | 5.6100 | 312,600 |
| Apr 14, 2022 | 6.4300 | 6.5800 | 5.8700 | 5.8900 | 5.8900 | 187,100 |
| Apr 13, 2022 | 6.2600 | 6.6900 | 6.1200 | 6.4000 | 6.4000 | 410,900 |
| Apr 12, 2022 | 6.5300 | 6.6400 | 6.1400 | 6.1500 | 6.1500 | 251,100 |
| Apr 11, 2022 | 6.9200 | 6.9200 | 6.3500 | 6.4400 | 6.4400 | 210,400 |
| Apr 08, 2022 | 7.1200 | 7.3400 | 6.9500 | 7.0200 | 7.0200 | 196,500 |
| Apr 07, 2022 | 7.2800 | 7.5400 | 7.1300 | 7.1600 | 7.1600 | 169,100 |
| Apr 06, 2022 | 7.1300 | 7.4800 | 6.8400 | 7.2900 | 7.2900 | 367,100 |
| Apr 05, 2022 | 7.5800 | 7.9000 | 7.1800 | 7.2500 | 7.2500 | 254,200 |
| Apr 04, 2022 | 7.4400 | 7.7500 | 7.2800 | 7.5200 | 7.5200 | 311,100 |
| Apr 01, 2022 | 7.2500 | 7.5600 | 7.2400 | 7.3500 | 7.3500 | 255,600 |
| Mar 31, 2022 | 7.4300 | 7.6050 | 7.1700 | 7.2300 | 7.2300 | 194,900 |
| Mar 30, 2022 | 7.8500 | 7.9250 | 7.3600 | 7.3700 | 7.3700 | 187,900 |
| Mar 29, 2022 | 7.6200 | 8.0800 | 7.5450 | 7.8900 | 7.8900 | 320,000 |
| Mar 28, 2022 | 7.6800 | 7.6800 | 7.1500 | 7.4500 | 7.4500 | 290,000 |
| Mar 25, 2022 | 7.4900 | 7.4900 | 7.0000 | 7.0100 | 7.0100 | 153,400 |
| Mar 24, 2022 | 7.4500 | 7.6600 | 7.1500 | 7.4500 | 7.4500 | 152,100 |
| Mar 23, 2022 | 8.0700 | 8.0700 | 7.4000 | 7.4300 | 7.4300 | 164,300 |
| Mar 22, 2022 | 7.9400 | 8.2700 | 7.7300 | 8.1600 | 8.1600 | 648,600 |
| Mar 21, 2022 | 8.3000 | 8.3200 | 7.7900 | 7.8500 | 7.8500 | 430,900 |
| Mar 18, 2022 | 8.0200 | 8.4200 | 7.7000 | 8.4200 | 8.4200 | 751,900 |
| Mar 17, 2022 | 7.4700 | 8.0500 | 7.2600 | 8.0400 | 8.0400 | 388,100 |
| Mar 16, 2022 | 7.2800 | 7.5700 | 7.1000 | 7.5500 | 7.5500 | 390,200 |
| Mar 15, 2022 | 7.0200 | 7.2300 | 6.9800 | 7.1400 | 7.1400 | 177,100 |
| Mar 14, 2022 | 7.0500 | 7.1500 | 6.7900 | 6.9600 | 6.9600 | 249,600 |
| Mar 11, 2022 | 7.2400 | 7.3600 | 6.9600 | 6.9600 | 6.9600 | 183,800 |
| Mar 10, 2022 | 6.9200 | 7.1400 | 6.7000 | 7.1000 | 7.1000 | 188,000 |
| Mar 09, 2022 | 6.7200 | 7.1800 | 6.7100 | 7.1400 | 7.1400 | 212,000 |
| Mar 08, 2022 | 6.4200 | 6.8760 | 6.1000 | 6.5800 | 6.5800 | 218,400 |
| Mar 07, 2022 | 6.2800 | 6.4100 | 6.1000 | 6.3400 | 6.3400 | 228,300 |
| Mar 04, 2022 | 6.4700 | 6.6000 | 6.1500 | 6.2600 | 6.2600 | 218,300 |
| Mar 03, 2022 | 7.2200 | 7.4100 | 6.5400 | 6.6000 | 6.6000 | 185,700 |
| Mar 02, 2022 | 7.7000 | 7.8300 | 7.2800 | 7.3200 | 7.3200 | 218,400 |
| Mar 01, 2022 | 7.4800 | 7.7300 | 7.4400 | 7.6400 | 7.6400 | 229,800 |
| Feb 28, 2022 | 7.4000 | 7.8400 | 7.2600 | 7.5300 | 7.5300 | 224,800 |
| Feb 25, 2022 | 7.0200 | 7.5300 | 6.8600 | 7.4700 | 7.4700 | 292,800 |
| Feb 24, 2022 | 6.5300 | 7.0400 | 6.5000 | 7.0200 | 7.0200 | 413,800 |
| Feb 23, 2022 | 6.9700 | 7.0900 | 6.7800 | 6.8700 | 6.8700 | 293,000 |
| Feb 22, 2022 | 6.8600 | 7.1600 | 6.8000 | 6.9200 | 6.9200 | 240,700 |
| Feb 18, 2022 | 6.7900 | 7.4700 | 6.7250 | 6.8600 | 6.8600 | 265,100 |
| Feb 17, 2022 | 7.1900 | 7.4200 | 6.8800 | 6.8900 | 6.8900 | 444,500 |
| Feb 16, 2022 | 7.2000 | 7.3850 | 6.9400 | 7.3000 | 7.3000 | 915,900 |
| Feb 15, 2022 | 6.9700 | 7.2500 | 6.8600 | 7.0800 | 7.0800 | 1,130,500 |
| Feb 14, 2022 | 7.0100 | 7.1800 | 6.7800 | 6.8700 | 6.8700 | 242,300 |
| Feb 11, 2022 | 7.2300 | 7.4000 | 6.8700 | 6.9800 | 6.9800 | 311,400 |
| Feb 10, 2022 | 7.4100 | 7.7400 | 7.0900 | 7.2100 | 7.2100 | 492,800 |
| Feb 09, 2022 | 7.5700 | 7.9700 | 7.5300 | 7.6400 | 7.6400 | 314,500 |
| Feb 08, 2022 | 7.8100 | 7.8800 | 7.3200 | 7.4900 | 7.4900 | 182,300 |
| Feb 07, 2022 | 7.5200 | 8.1200 | 7.5000 | 7.8400 | 7.8400 | 236,800 |
| Feb 04, 2022 | 7.8000 | 7.8550 | 7.2600 | 7.6200 | 7.6200 | 335,500 |
| Feb 03, 2022 | 8.3100 | 8.3100 | 7.5900 | 7.6700 | 7.6700 | 239,500 |
| Feb 02, 2022 | 8.7600 | 9.0750 | 7.9700 | 8.0200 | 8.0200 | 265,600 |
| Feb 01, 2022 | 9.2100 | 9.4000 | 8.7250 | 8.9900 | 8.9900 | 277,700 |
| Jan 31, 2022 | 9.1300 | 9.2900 | 8.6700 | 9.1000 | 9.1000 | 557,900 |
| Jan 28, 2022 | 9.1200 | 9.5100 | 8.6100 | 8.9600 | 8.9600 | 343,000 |
| Jan 27, 2022 | 9.6000 | 9.7700 | 9.1700 | 9.2000 | 9.2000 | 225,800 |
| Jan 26, 2022 | 10.3600 | 10.3600 | 9.1800 | 9.3200 | 9.3200 | 210,800 |
| Jan 25, 2022 | 10.5900 | 10.6200 | 9.8700 | 10.0100 | 10.0100 | 297,900 |
| Jan 24, 2022 | 9.5300 | 10.9400 | 9.5300 | 10.8400 | 10.8400 | 294,500 |
| Jan 21, 2022 | 9.3400 | 10.1600 | 9.3400 | 9.8100 | 9.8100 | 308,400 |
| Jan 20, 2022 | 10.1000 | 10.2500 | 9.5000 | 9.5400 | 9.5400 | 170,600 |
| Jan 19, 2022 | 10.1500 | 10.5800 | 9.8600 | 9.8900 | 9.8900 | 179,300 |
| Jan 18, 2022 | 10.3700 | 10.4000 | 9.9800 | 10.0000 | 10.0000 | 223,900 |
| Jan 14, 2022 | 9.9800 | 10.8000 | 9.9600 | 10.6800 | 10.6800 | 242,100 |
| Jan 13, 2022 | 11.0700 | 11.4200 | 10.0100 | 10.1300 | 10.1300 | 260,300 |
| Jan 12, 2022 | 12.9300 | 13.1700 | 11.0300 | 11.0400 | 11.0400 | 630,000 |
| Jan 11, 2022 | 12.7400 | 13.2850 | 12.1500 | 12.8200 | 12.8200 | 185,400 |
| Jan 10, 2022 | 12.6000 | 12.9150 | 12.0200 | 12.8200 | 12.8200 | 180,300 |
| Jan 07, 2022 | 12.9300 | 13.2000 | 12.5700 | 12.7100 | 12.7100 | 148,600 |
| Jan 06, 2022 | 12.4200 | 13.0300 | 12.2900 | 13.0100 | 13.0100 | 236,000 |
| Jan 05, 2022 | 13.6900 | 13.9900 | 12.3900 | 12.5000 | 12.5000 | 290,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
