U.S. markets closed

Krystal Biotech, Inc. (KRYS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
70.78+0.37 (+0.53%)
At close: 4:00PM EDT

70.78 0.00 (0.00%)
After hours: 4:11PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202170.9171.7068.6170.7870.7879,852
May 06, 202172.3972.6168.6970.4170.41161,700
May 05, 202174.0075.7271.4871.8671.8673,800
May 04, 202175.8277.1873.1973.4873.48117,700
May 03, 202181.0182.7976.6777.0077.0084,300
Apr 30, 202179.0981.7776.7479.4479.4497,700
Apr 29, 202182.8782.8778.9680.1280.1279,900
Apr 28, 202180.7782.3577.7281.8281.8267,200
Apr 27, 202182.9583.0080.7581.6181.6147,800
Apr 26, 202178.5981.9176.2381.8081.8059,500
Apr 23, 202179.3680.0076.9978.5778.5743,200
Apr 22, 202178.0181.5075.9478.6978.6989,600
Apr 21, 202177.2078.5875.7178.0078.0071,300
Apr 20, 202174.1977.8272.9677.2477.2484,400
Apr 19, 202176.4776.7372.6874.7274.7296,800
Apr 16, 202177.7778.4975.7577.3377.33142,200
Apr 15, 202175.4579.1174.7876.6076.6078,600
Apr 14, 202171.8576.5271.5574.7774.7774,300
Apr 13, 202171.0472.6167.8271.7271.7277,500
Apr 12, 202170.0071.5867.8171.0371.03108,900
Apr 09, 202173.5575.4168.9769.2969.2996,900
Apr 08, 202174.6875.5872.3773.9773.9778,800
Apr 07, 202173.7575.1772.9273.7673.7688,300
Apr 06, 202178.1680.5173.2974.1874.18126,100
Apr 05, 202178.3080.0777.3278.7578.7583,600
Apr 01, 202177.8080.5976.6176.7276.72113,900
Mar 31, 202173.1078.2173.1077.0477.0498,800
Mar 30, 202169.1674.0267.4572.9372.9381,300
Mar 29, 202168.1670.5366.9369.1969.1968,200
Mar 26, 202171.7771.7766.7768.9468.94107,000
Mar 25, 202167.8973.0767.6171.1971.19188,200
Mar 24, 202173.8277.3068.6369.1969.19116,800
Mar 23, 202176.1976.1971.1772.8572.8596,500
Mar 22, 202176.7979.8375.7677.2977.2973,500
Mar 19, 202176.6878.7575.5476.5676.56488,900
Mar 18, 202180.5781.4376.1676.5076.50105,700
Mar 17, 202180.6683.0179.3881.9781.9795,400
Mar 16, 202181.8584.5380.3182.0082.0090,700
Mar 15, 202182.7685.0580.5681.5381.5372,600
Mar 12, 202184.0485.2182.2182.8182.81100,000
Mar 11, 202180.0084.8579.1884.6284.62158,000
Mar 10, 202175.5479.8775.5079.3379.33209,400
Mar 09, 202171.6378.0671.6374.7874.78188,900
Mar 08, 202172.9875.0868.8770.1070.10112,900
Mar 05, 202172.1673.2267.9972.7472.74219,100
Mar 04, 202182.8085.0070.9171.6571.65269,000
Mar 03, 202183.7185.6881.2583.2383.23124,900
Mar 02, 202185.4686.7981.3684.2784.27137,800
Mar 01, 202180.5287.2980.5285.4685.46222,700
Feb 26, 202178.5880.6076.5078.8978.89125,100
Feb 25, 202180.0481.5677.7678.8878.88184,900
Feb 24, 202175.9481.8075.9481.1181.11181,000
Feb 23, 202175.1578.5372.8176.5676.56240,800
Feb 22, 202175.8278.2074.8276.9376.93101,600
Feb 19, 202174.5879.0074.5876.9876.98132,500
Feb 18, 202174.3675.6073.4274.5874.58170,600
Feb 17, 202171.7776.8371.3275.2975.29236,100
Feb 16, 202170.6575.8669.6072.7972.79242,400
Feb 12, 202168.5171.9467.5770.0970.09340,700
Feb 11, 202169.9970.7967.6468.6968.6970,400
Feb 10, 202173.9174.6969.4270.1170.11174,300
Feb 09, 202170.8974.5169.8072.7272.72136,200
Feb 08, 202169.8271.0569.4670.0070.00340,800
Feb 05, 202168.2770.2566.9768.9668.96139,400
Feb 04, 202168.0070.1866.6068.0368.03179,200
Feb 03, 202165.0168.8562.0068.3268.32756,900
Feb 02, 202169.7972.0569.0370.9370.93102,400
Feb 01, 202170.7070.7066.6068.9368.93282,800
Jan 29, 202170.4872.8869.1369.7069.70119,400
Jan 28, 202167.8475.0067.4070.6770.6796,700
Jan 27, 202169.7770.7966.4067.4467.44154,700
Jan 26, 202173.4974.4870.6171.1771.1780,400
Jan 25, 202171.5573.3069.7373.0073.0082,700
Jan 22, 202168.6471.6068.6471.1871.18106,600
Jan 21, 202169.9270.3866.4869.6269.6269,500
Jan 20, 202168.9570.1968.3469.5769.5783,700
Jan 19, 202168.5470.0067.2669.1169.1191,800
Jan 15, 202166.9969.0065.2567.8567.85356,300
Jan 14, 202165.9667.7965.2166.3466.3467,700
Jan 13, 202166.5067.6464.8165.0565.0551,500
Jan 12, 202166.4667.9865.8866.4966.4980,500
Jan 11, 202166.0067.9963.9066.2966.2963,000
Jan 08, 202168.9970.0763.4666.3366.33179,300
Jan 07, 202163.7566.5063.6965.2565.25120,300
Jan 06, 202161.3766.5358.6663.2863.28310,700
Jan 05, 202158.9962.7458.9962.1162.11105,500
Jan 04, 202159.5459.9657.0659.4259.4279,500
Dec 31, 202060.0061.0659.7460.0060.0060,100
Dec 30, 202057.2760.9057.2760.4160.4161,900
Dec 29, 202059.4060.1156.5257.2757.2771,600
Dec 28, 202061.0962.1258.6259.3959.3999,900
Dec 24, 202060.5362.0059.9960.5560.5535,400
Dec 23, 202060.7861.3759.9660.6060.6074,300
Dec 22, 202059.3562.9158.5460.7460.74208,100
Dec 21, 202057.0159.7856.8359.1059.10139,700
Dec 18, 202061.5062.0758.1658.6058.60480,400
Dec 17, 202059.4861.5059.0761.3861.38177,700
Dec 16, 202059.6062.4159.2859.5459.54110,500
Dec 15, 202059.2860.5057.2660.0960.0981,500
Dec 14, 202058.7962.9558.0358.4058.40455,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...