NasdaqGS - Delayed Quote USD

Krystal Biotech, Inc. (KRYS)

157.25 -1.28 (-0.81%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 158.32 160.70 156.52 157.25 157.25 341,800
Apr 19, 2024 162.69 164.52 155.91 158.53 158.53 341,400
Apr 18, 2024 167.97 171.46 163.45 163.97 163.97 281,100
Apr 17, 2024 171.14 172.31 168.60 169.64 169.64 148,500
Apr 16, 2024 170.90 172.44 168.48 170.09 170.09 200,400
Apr 15, 2024 173.89 174.79 169.12 169.75 169.75 288,000
Apr 12, 2024 179.08 179.10 171.57 173.62 173.62 263,100
Apr 11, 2024 176.63 180.57 174.77 179.94 179.94 196,900
Apr 10, 2024 175.75 178.24 174.07 175.70 175.70 245,000
Apr 9, 2024 179.50 182.08 178.36 179.77 179.77 254,800
Apr 8, 2024 180.19 182.18 176.57 180.42 180.42 336,500
Apr 5, 2024 178.17 182.51 175.60 180.02 180.02 229,500
Apr 4, 2024 178.30 182.37 175.81 178.48 178.48 301,200
Apr 3, 2024 174.96 181.50 174.19 177.87 177.87 231,300
Apr 2, 2024 172.90 177.50 171.12 176.91 176.91 193,000
Apr 1, 2024 177.15 181.60 175.08 176.07 176.07 365,500
Mar 28, 2024 176.49 180.24 175.92 177.93 177.93 392,900
Mar 27, 2024 174.89 180.17 173.09 177.20 177.20 349,200
Mar 26, 2024 170.40 177.09 169.65 174.17 174.17 259,400
Mar 25, 2024 167.81 171.90 166.11 169.46 169.46 268,100
Mar 22, 2024 171.10 171.10 166.13 167.29 167.29 207,300
Mar 21, 2024 172.34 176.20 169.25 169.80 169.80 255,900
Mar 20, 2024 166.32 171.93 163.75 171.33 171.33 219,800
Mar 19, 2024 169.02 173.34 166.55 167.00 167.00 288,600
Mar 18, 2024 171.61 172.32 165.56 168.53 168.53 387,500
Mar 15, 2024 170.81 174.85 169.94 172.98 172.98 1,025,900
Mar 14, 2024 179.03 179.03 168.96 171.84 171.84 531,600
Mar 13, 2024 179.31 181.42 175.53 179.35 179.35 464,900
Mar 12, 2024 169.19 180.90 168.50 178.95 178.95 563,600
Mar 11, 2024 172.05 174.83 167.56 170.39 170.39 637,400
Mar 8, 2024 172.29 175.51 166.47 171.84 171.84 552,800
Mar 7, 2024 175.30 176.06 168.74 169.48 169.48 254,400
Mar 6, 2024 172.12 177.46 170.75 174.36 174.36 418,900
Mar 5, 2024 169.74 189.97 166.05 170.84 170.84 1,048,100
Mar 4, 2024 170.27 170.27 159.29 159.95 159.95 334,700
Mar 1, 2024 161.24 169.54 160.79 167.82 167.82 403,500
Feb 29, 2024 165.06 165.93 155.77 159.47 159.47 506,700
Feb 28, 2024 170.00 173.00 162.11 163.08 163.08 647,100
Feb 27, 2024 160.00 172.81 155.37 170.15 170.15 1,119,100
Feb 26, 2024 126.77 162.28 125.85 157.00 157.00 2,237,200
Feb 23, 2024 112.33 113.33 109.57 111.33 111.33 521,400
Feb 22, 2024 108.12 113.22 107.50 111.96 111.96 275,100
Feb 21, 2024 111.04 112.45 107.81 108.01 108.01 324,700
Feb 20, 2024 112.13 113.77 108.45 111.64 111.64 251,800
Feb 16, 2024 112.87 114.13 111.61 113.57 113.57 224,000
Feb 15, 2024 111.31 113.82 110.84 113.38 113.38 317,300
Feb 14, 2024 110.00 112.97 109.04 110.13 110.13 386,800
Feb 13, 2024 112.50 113.44 108.28 108.73 108.73 336,100
Feb 12, 2024 112.00 116.33 112.00 115.88 115.88 300,900
Feb 9, 2024 111.55 112.34 110.15 111.36 111.36 328,800
Feb 8, 2024 111.49 112.68 110.30 111.03 111.03 271,700
Feb 7, 2024 114.77 114.77 111.12 111.19 111.19 339,700
Feb 6, 2024 111.75 115.02 110.54 114.77 114.77 202,500
Feb 5, 2024 110.30 113.78 110.30 111.86 111.86 335,500
Feb 2, 2024 110.19 112.68 110.00 111.80 111.80 364,500
Feb 1, 2024 111.96 113.10 108.28 111.56 111.56 270,600
Jan 31, 2024 116.34 117.93 110.89 111.25 111.25 341,400
Jan 30, 2024 118.12 118.75 112.45 116.26 116.26 449,600
Jan 29, 2024 116.09 120.19 113.04 119.09 119.09 508,300
Jan 26, 2024 121.55 123.14 113.51 116.03 116.03 361,700
Jan 25, 2024 129.55 129.55 120.34 120.69 120.69 308,700
Jan 24, 2024 132.15 132.15 126.98 128.20 128.20 180,600
Jan 23, 2024 132.52 133.15 125.89 130.37 130.37 385,800
Jan 22, 2024 130.00 133.60 128.25 131.01 131.01 379,000
Jan 19, 2024 129.80 129.80 125.12 128.46 128.46 196,000
Jan 18, 2024 126.46 128.77 123.01 128.56 128.56 495,100
Jan 17, 2024 125.16 126.14 122.62 125.99 125.99 193,600
Jan 16, 2024 126.32 127.72 124.00 126.95 126.95 293,100
Jan 12, 2024 126.38 129.87 125.38 128.36 128.36 158,500
Jan 11, 2024 126.85 127.62 123.92 125.03 125.03 197,500
Jan 10, 2024 128.88 130.03 126.23 128.32 128.32 176,400
Jan 9, 2024 124.82 130.41 124.16 129.01 129.01 165,300
Jan 8, 2024 119.78 126.47 118.82 126.45 126.45 305,300
Jan 5, 2024 118.74 121.92 117.21 120.84 120.84 195,400
Jan 4, 2024 119.46 121.35 118.18 120.13 120.13 172,100
Jan 3, 2024 123.22 123.79 118.25 118.90 118.90 235,500
Jan 2, 2024 123.06 126.60 122.33 124.96 124.96 256,400
Dec 29, 2023 128.06 128.06 123.82 124.06 124.06 268,300
Dec 28, 2023 127.89 129.85 125.94 127.76 127.76 236,100
Dec 27, 2023 127.41 129.53 125.79 128.29 128.29 318,700
Dec 26, 2023 125.27 128.25 123.75 127.07 127.07 276,900
Dec 22, 2023 118.10 124.91 118.10 123.83 123.83 339,700
Dec 21, 2023 115.65 117.33 113.87 116.76 116.76 223,600
Dec 20, 2023 118.52 118.52 112.67 112.94 112.94 360,500
Dec 19, 2023 116.08 120.39 116.08 119.13 119.13 317,700
Dec 18, 2023 116.59 118.35 114.23 114.73 114.73 261,900
Dec 15, 2023 116.67 119.13 114.35 115.76 115.76 639,200
Dec 14, 2023 116.25 116.67 111.46 116.28 116.28 369,600
Dec 13, 2023 111.14 114.98 110.24 114.62 114.62 471,000
Dec 12, 2023 105.82 114.18 103.83 110.93 110.93 540,000
Dec 11, 2023 107.49 107.65 103.83 106.01 106.01 322,800
Dec 8, 2023 102.75 107.91 102.72 106.86 106.86 323,600
Dec 7, 2023 102.63 104.58 101.34 103.40 103.40 278,000
Dec 6, 2023 105.14 105.32 100.98 102.44 102.44 325,500
Dec 5, 2023 104.25 105.33 101.55 104.04 104.04 238,900
Dec 4, 2023 105.52 106.87 103.79 104.92 104.92 297,200
Dec 1, 2023 104.82 106.30 103.69 106.26 106.26 188,800
Nov 30, 2023 101.49 106.01 100.78 104.23 104.23 196,700
Nov 29, 2023 101.80 103.31 100.29 100.42 100.42 160,100
Nov 28, 2023 100.66 101.53 99.00 100.89 100.89 160,400
Nov 27, 2023 104.79 104.84 99.72 100.66 100.66 247,100
Nov 24, 2023 102.92 104.01 101.66 102.87 102.87 135,100
Nov 22, 2023 102.54 103.00 100.31 102.02 102.02 240,200
Nov 21, 2023 103.53 104.57 101.24 101.25 101.25 188,300
Nov 20, 2023 105.84 107.52 103.97 104.78 104.78 298,700
Nov 17, 2023 98.60 104.50 97.30 104.16 104.16 414,200
Nov 16, 2023 99.94 101.31 96.73 98.34 98.34 277,700
Nov 15, 2023 102.59 103.72 99.02 99.56 99.56 331,100
Nov 14, 2023 102.47 105.19 101.93 102.79 102.79 344,200
Nov 13, 2023 97.98 100.50 95.02 99.68 99.68 321,800
Nov 10, 2023 96.21 99.04 93.95 98.56 98.56 415,700
Nov 9, 2023 102.64 102.64 95.87 96.00 96.00 734,000
Nov 8, 2023 108.83 108.83 101.52 102.25 102.25 440,500
Nov 7, 2023 104.80 109.71 103.64 109.05 109.05 517,400
Nov 6, 2023 112.00 114.77 98.01 103.77 103.77 1,464,800
Nov 3, 2023 119.36 124.09 119.34 122.15 122.15 401,000
Nov 2, 2023 120.16 120.16 112.01 119.05 119.05 341,800
Nov 1, 2023 116.76 119.99 114.43 119.31 119.31 202,100
Oct 31, 2023 115.55 117.57 113.84 116.87 116.87 255,100
Oct 30, 2023 113.65 117.79 113.00 116.37 116.37 218,300
Oct 27, 2023 118.75 119.28 113.82 114.15 114.15 312,600
Oct 26, 2023 115.25 118.19 113.85 118.01 118.01 278,200
Oct 25, 2023 115.78 116.28 112.84 114.91 114.91 289,000
Oct 24, 2023 114.85 117.60 113.75 117.05 117.05 199,800
Oct 23, 2023 108.79 113.26 108.67 112.36 112.36 262,000
Oct 20, 2023 110.80 110.99 108.47 108.96 108.96 226,200
Oct 19, 2023 113.56 113.56 109.87 110.00 110.00 427,200
Oct 18, 2023 114.34 115.25 112.33 112.93 112.93 141,800
Oct 17, 2023 113.20 116.98 113.20 115.90 115.90 201,500
Oct 16, 2023 114.87 115.41 111.26 114.00 114.00 190,400
Oct 13, 2023 112.18 113.86 110.40 113.78 113.78 205,400
Oct 12, 2023 114.60 114.60 109.50 110.85 110.85 195,600
Oct 11, 2023 118.02 118.69 112.38 113.00 113.00 172,100
Oct 10, 2023 117.26 118.47 115.87 118.05 118.05 198,200
Oct 9, 2023 114.44 117.21 112.14 117.11 117.11 260,500
Oct 6, 2023 113.71 115.17 112.55 115.06 115.06 185,800
Oct 5, 2023 110.04 114.85 110.04 114.72 114.72 166,200
Oct 4, 2023 111.79 111.82 110.08 110.63 110.63 156,500
Oct 3, 2023 110.33 112.63 110.13 111.99 111.99 266,700
Oct 2, 2023 115.95 115.95 111.12 111.57 111.57 221,600
Sep 29, 2023 118.04 118.04 114.84 116.00 116.00 195,300
Sep 28, 2023 115.30 118.04 113.65 117.90 117.90 186,300
Sep 27, 2023 116.25 116.90 114.33 115.68 115.68 202,600
Sep 26, 2023 113.17 117.43 113.17 115.35 115.35 251,100
Sep 25, 2023 114.28 116.13 112.31 112.99 112.99 353,700
Sep 22, 2023 118.83 119.11 114.87 115.14 115.14 273,100
Sep 21, 2023 115.08 119.98 114.41 118.77 118.77 356,000
Sep 20, 2023 121.16 123.02 116.41 116.84 116.84 352,200
Sep 19, 2023 118.74 121.92 118.74 121.14 121.14 355,200
Sep 18, 2023 119.29 120.19 117.21 118.51 118.51 364,600
Sep 15, 2023 119.26 121.93 117.74 120.17 120.17 886,000
Sep 14, 2023 123.91 125.36 118.92 119.00 119.00 573,800
Sep 13, 2023 127.33 129.50 123.28 123.40 123.40 492,100
Sep 12, 2023 128.07 132.68 126.75 127.34 127.34 263,800
Sep 11, 2023 124.97 129.68 123.93 128.44 128.44 293,700
Sep 8, 2023 121.18 125.39 121.03 124.04 124.04 154,700
Sep 7, 2023 125.02 127.77 120.95 121.19 121.19 262,300
Sep 6, 2023 124.54 125.36 122.10 124.00 124.00 217,900
Sep 5, 2023 126.76 129.23 122.95 124.08 124.08 283,000
Sep 1, 2023 124.91 126.74 124.72 126.25 126.25 178,900
Aug 31, 2023 127.49 129.77 124.05 124.48 124.48 344,400
Aug 30, 2023 125.94 127.70 124.40 127.52 127.52 226,400
Aug 29, 2023 125.04 127.10 123.41 125.68 125.68 98,300
Aug 28, 2023 126.40 127.76 124.92 125.15 125.15 166,900
Aug 25, 2023 124.06 126.19 121.05 126.10 126.10 182,200
Aug 24, 2023 126.99 128.40 123.75 124.16 124.16 223,700
Aug 23, 2023 125.15 127.46 124.26 126.68 126.68 167,700
Aug 22, 2023 125.67 125.89 121.30 124.88 124.88 207,600
Aug 21, 2023 119.52 126.12 117.65 125.57 125.57 272,300
Aug 18, 2023 116.70 119.93 116.70 119.40 119.40 206,300
Aug 17, 2023 122.00 122.00 117.55 117.80 117.80 173,900
Aug 16, 2023 121.75 123.10 119.60 122.00 122.00 370,800
Aug 15, 2023 119.55 123.00 119.53 121.96 121.96 184,200
Aug 14, 2023 118.23 121.16 116.39 120.24 120.24 285,900
Aug 11, 2023 120.13 122.22 117.82 118.95 118.95 170,700
Aug 10, 2023 118.20 124.75 118.03 120.77 120.77 332,200
Aug 9, 2023 115.75 119.79 115.21 118.52 118.52 396,400
Aug 8, 2023 109.13 116.74 109.12 115.89 115.89 478,700
Aug 7, 2023 115.00 115.15 106.93 108.51 108.51 1,128,000
Aug 4, 2023 124.35 127.08 123.90 124.20 124.20 136,300
Aug 3, 2023 126.02 126.94 124.48 124.58 124.58 120,300
Aug 2, 2023 129.21 130.95 126.20 126.28 126.28 166,100
Aug 1, 2023 129.10 130.89 128.13 130.22 130.22 225,100
Jul 31, 2023 126.48 129.25 125.31 129.10 129.10 141,500
Jul 28, 2023 122.63 126.57 122.36 126.32 126.32 144,200
Jul 27, 2023 122.12 124.79 119.88 121.26 121.26 203,400
Jul 26, 2023 118.61 121.98 118.44 120.91 120.91 181,900
Jul 25, 2023 116.41 120.00 116.21 119.05 119.05 211,300
Jul 24, 2023 120.40 121.58 113.96 116.58 116.58 380,700
Jul 21, 2023 124.03 124.88 120.06 120.31 120.31 267,200
Jul 20, 2023 125.91 127.58 122.60 123.25 123.25 273,300
Jul 19, 2023 128.99 129.17 125.93 126.11 126.11 172,100
Jul 18, 2023 128.16 129.06 127.20 128.86 128.86 178,900
Jul 17, 2023 125.00 128.48 122.95 127.88 127.88 206,300
Jul 14, 2023 125.52 127.17 123.43 126.27 126.27 196,600
Jul 13, 2023 125.10 127.16 124.66 125.41 125.41 157,500
Jul 12, 2023 124.21 126.07 122.44 124.87 124.87 193,900
Jul 11, 2023 122.86 123.00 119.72 122.74 122.74 145,700
Jul 10, 2023 120.69 124.07 120.69 123.35 123.35 171,200
Jul 7, 2023 121.27 123.20 120.31 120.65 120.65 179,400
Jul 6, 2023 117.81 122.59 116.54 121.34 121.34 214,500
Jul 5, 2023 117.24 120.43 116.75 119.29 119.29 260,300
Jul 3, 2023 115.27 117.66 115.20 116.89 116.89 85,100
Jun 30, 2023 117.49 121.40 116.23 117.40 117.40 238,800
Jun 29, 2023 118.38 119.98 115.40 115.67 115.67 258,000
Jun 28, 2023 115.61 117.58 115.47 117.24 117.24 249,800
Jun 27, 2023 116.15 116.18 113.64 115.38 115.38 303,300
Jun 26, 2023 119.50 120.29 114.52 115.96 115.96 268,500
Jun 23, 2023 118.88 120.44 117.11 119.50 119.50 731,000
Jun 22, 2023 119.97 121.54 118.68 119.95 119.95 219,300
Jun 21, 2023 123.91 124.13 119.82 120.00 120.00 332,900
Jun 20, 2023 122.42 125.75 120.70 124.77 124.77 453,200
Jun 16, 2023 126.14 128.21 120.71 121.44 121.44 727,400
Jun 15, 2023 129.05 129.05 124.19 124.71 124.71 348,600
Jun 14, 2023 129.77 131.80 128.35 129.38 129.38 301,400
Jun 13, 2023 128.06 131.54 127.62 130.32 130.32 236,700
Jun 12, 2023 129.10 130.00 125.20 129.25 129.25 211,600
Jun 9, 2023 127.72 129.74 126.30 128.92 128.92 274,200
Jun 8, 2023 127.46 129.48 125.41 128.00 128.00 331,700
Jun 7, 2023 125.82 128.61 124.31 127.37 127.37 315,000
Jun 6, 2023 122.10 125.60 120.33 125.53 125.53 393,600
Jun 5, 2023 123.18 127.02 120.46 121.79 121.79 326,000
Jun 2, 2023 118.14 124.23 116.51 124.20 124.20 390,100
Jun 1, 2023 118.00 122.27 114.94 116.84 116.84 254,800
May 31, 2023 115.99 118.81 115.52 117.85 117.85 374,600
May 30, 2023 119.58 121.47 115.17 115.46 115.46 216,000
May 26, 2023 117.39 120.79 116.36 120.48 120.48 265,300
May 25, 2023 119.28 120.55 117.00 117.39 117.39 352,500
May 24, 2023 115.00 120.35 114.07 118.53 118.53 781,100
May 23, 2023 117.18 123.84 116.90 119.13 119.13 632,400
May 22, 2023 101.34 120.00 100.39 117.53 117.53 1,544,100
May 19, 2023 88.62 97.31 87.17 96.06 96.06 1,334,800
May 18, 2023 87.62 88.02 86.03 87.45 87.45 177,300
May 17, 2023 89.15 89.15 86.36 88.19 88.19 217,700
May 16, 2023 88.79 89.81 86.62 88.55 88.55 138,200
May 15, 2023 88.25 92.56 87.56 90.05 90.05 214,100
May 12, 2023 90.50 91.51 87.46 88.16 88.16 139,300
May 11, 2023 90.14 91.32 88.64 90.31 90.31 205,500
May 10, 2023 92.73 93.00 90.06 90.12 90.12 191,000
May 9, 2023 86.78 92.33 86.63 91.82 91.82 203,700
May 8, 2023 83.71 87.76 83.38 87.65 87.65 305,500
May 5, 2023 83.00 84.36 82.75 84.24 84.24 197,100
May 4, 2023 83.61 84.18 82.09 82.18 82.18 145,500
May 3, 2023 83.47 86.01 82.35 83.91 83.91 217,200
May 2, 2023 86.44 86.55 82.56 82.82 82.82 190,700
May 1, 2023 83.84 86.29 83.84 86.19 86.19 223,800
Apr 28, 2023 83.47 85.54 82.56 84.00 84.00 165,400
Apr 27, 2023 85.74 85.74 83.46 83.87 83.87 143,700
Apr 26, 2023 86.80 86.83 84.47 85.52 85.52 171,000
Apr 25, 2023 85.00 87.67 83.85 87.39 87.39 193,200
Apr 24, 2023 86.92 87.19 84.52 85.00 85.00 141,700

Related Tickers

BPMC Blueprint Medicines Corporation
90.61
+4.33%
 
SWTX SpringWorks Therapeutics, Inc.
42.89
+6.96%
 
ARGX argenx SE
368.75
+2.37%
 
MRUS Merus N.V.
40.45
+1.61%
 
IMCR Immunocore Holdings plc
55.82
+0.25%
 
CYTK Cytokinetics, Incorporated
66.29
-1.87%
 
ABEO Abeona Therapeutics Inc.
7.36
-2.77%
 
PCVX Vaxcyte, Inc.
61.60
+1.27%
 
ACLX Arcellx, Inc.
52.00
+0.68%
 
MLTX MoonLake Immunotherapeutics
41.02
-2.77%