KRYS - Krystal Biotech, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202052.6053.4350.7751.8351.83162,800
Jan 16, 202049.2052.5248.7152.2652.26119,400
Jan 15, 202047.0049.2447.0048.8448.84122,900
Jan 14, 202047.2248.8645.2247.0647.06261,100
Jan 13, 202050.2150.4045.6147.2347.23243,300
Jan 10, 202051.7054.0049.7750.1750.17153,600
Jan 09, 202051.8753.3551.1251.6351.6389,900
Jan 08, 202054.7954.7950.1451.6351.63196,400
Jan 07, 202058.2058.6452.5754.8854.88223,700
Jan 06, 202058.8159.6357.1358.1858.18130,300
Jan 03, 202056.4560.3655.0959.6559.65151,800
Jan 02, 202055.6457.2452.5256.9956.99244,700
Dec 31, 201957.3957.8754.6355.3855.38253,200
Dec 30, 201960.2660.6455.9257.6357.63204,900
Dec 27, 201962.4662.4658.7660.1560.15197,200
Dec 26, 201962.3662.7560.6362.2162.2170,500
Dec 24, 201958.5663.4457.3961.6461.6480,900
Dec 23, 201957.3259.2056.2158.5558.5592,300
Dec 20, 201955.9059.0954.5057.2757.27210,300
Dec 19, 201962.4563.7555.3556.0856.08250,200
Dec 18, 201960.6963.8758.8862.8562.85161,500
Dec 17, 201963.1563.5959.0260.7260.72170,700
Dec 16, 201965.7965.9862.4063.1263.12142,500
Dec 13, 201964.0665.4662.0865.2365.23114,600
Dec 12, 201962.0964.3761.1164.2364.23135,800
Dec 11, 201963.3064.7861.1861.9561.95124,500
Dec 10, 201962.5264.6961.9463.0963.09203,300
Dec 09, 201964.5566.5061.4262.6862.68215,400
Dec 06, 201960.2862.8658.9262.6462.6481,600
Dec 05, 201961.0862.8359.1059.9259.92110,600
Dec 04, 201960.3665.9059.0860.7560.75278,800
Dec 03, 201961.1962.6157.6559.6059.60163,400
Dec 02, 201956.7063.5156.7061.5461.54275,600
Nov 29, 201959.2959.4555.9656.5156.5192,300
Nov 27, 201955.0158.9154.0757.9957.99148,700
Nov 26, 201957.0158.9753.8654.7754.77192,900
Nov 25, 201955.5158.3555.1056.9656.96228,400
Nov 22, 201951.4855.3551.3154.4354.43178,500
Nov 21, 201951.9652.8550.7251.2151.21134,600
Nov 20, 201953.6356.3450.6751.9351.93233,300
Nov 19, 201953.1654.8652.5153.9253.92143,300
Nov 18, 201951.8854.6750.8253.0153.01159,200
Nov 15, 201951.1151.6449.1651.5651.56137,500
Nov 14, 201950.8253.1450.2051.0751.07124,200
Nov 13, 201946.6052.5245.9051.3451.34326,500
Nov 12, 201946.5748.6946.3946.9346.93148,900
Nov 11, 201942.1946.9741.9646.4146.41189,000
Nov 08, 201941.8743.2041.6642.5642.56112,500
Nov 07, 201944.0744.5041.5441.8941.8996,300
Nov 06, 201942.8544.8342.5243.2543.25108,100
Nov 05, 201944.2744.2741.1843.0343.03135,500
Nov 04, 201942.2344.1839.5043.6843.68198,800
Nov 01, 201941.4142.5139.6942.3442.34131,100
Oct 31, 201939.6941.3938.7741.0741.07129,100
Oct 30, 201941.0841.6139.2539.4439.44105,700
Oct 29, 201941.5044.4040.4140.8840.88167,300
Oct 28, 201938.7541.4038.0741.2441.2476,100
Oct 25, 201938.2038.9437.4238.1438.14130,200
Oct 24, 201939.5039.5037.0038.2338.23203,500
Oct 23, 201936.9140.4236.3739.1539.15170,700
Oct 22, 201936.9237.9935.7836.9136.91182,400
Oct 21, 201936.2737.5836.1036.8336.8363,700
Oct 18, 201937.5038.2235.1236.0736.07108,000
Oct 17, 201940.1541.2437.3237.7537.75154,400
Oct 16, 201938.7540.6038.1839.9339.93153,700
Oct 15, 201936.0338.7135.7538.6538.65131,800
Oct 14, 201937.3437.6835.3135.9235.9272,700
Oct 11, 201936.8738.3236.6637.4137.41139,200
Oct 10, 201935.8736.4034.6736.1936.19129,300
Oct 09, 201937.6938.2735.6335.9835.98137,600
Oct 08, 201938.0938.0936.7137.2737.27134,700
Oct 07, 201937.9939.9937.8438.4238.42154,100
Oct 04, 201936.7338.2436.3637.5637.56148,700
Oct 03, 201934.5437.1734.2436.6436.64159,300
Oct 02, 201932.8535.2431.8934.8534.85135,500
Oct 01, 201934.3835.9032.2533.1733.17206,500
Sep 30, 201935.6035.8233.6234.7234.72246,900
Sep 27, 201941.1741.3235.1935.4035.40296,100
Sep 26, 201942.7743.5939.8840.9840.98226,300
Sep 25, 201941.5742.7939.0441.4941.49188,600
Sep 24, 201946.9047.3341.2641.6041.60278,700
Sep 23, 201949.0749.5746.3846.7646.76144,400
Sep 20, 201948.4749.4247.0248.9848.98881,600
Sep 19, 201947.3648.9347.1048.5148.51103,900
Sep 18, 201944.9047.1944.2546.9646.96146,300
Sep 17, 201944.1245.3643.4844.9844.98120,300
Sep 16, 201944.7945.6443.3044.1544.15130,600
Sep 13, 201944.6146.4943.9745.0245.02147,000
Sep 12, 201947.7848.1543.9244.4544.45182,300
Sep 11, 201945.8247.9444.4947.7747.77191,300
Sep 10, 201941.0646.4240.1845.9645.96233,900
Sep 09, 201942.8843.7940.7541.3241.32169,700
Sep 06, 201945.4246.4442.5342.7242.72169,300
Sep 05, 201943.4246.0042.6345.2745.27184,300
Sep 04, 201941.5443.2341.1442.9842.98237,200
Sep 03, 201944.8346.5041.0241.4841.48127,800
Aug 30, 201946.9846.9843.0545.0045.00169,800
Aug 29, 201946.3248.0445.9346.5846.58137,700
Aug 28, 201944.1646.6443.5946.2146.21124,400
Aug 27, 201942.3843.9541.5343.6943.69105,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...