KRYS - Krystal Biotech, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201941.4743.0240.2242.6642.66103,100
Aug 15, 201941.9642.6040.1941.1841.18106,000
Aug 14, 201941.9642.4640.8341.8041.80115,600
Aug 13, 201943.4744.2542.0042.4942.49142,700
Aug 12, 201944.4744.9742.9343.6043.6066,800
Aug 09, 201943.3745.0042.0044.3044.30161,700
Aug 08, 201942.6244.8041.5043.5743.57114,900
Aug 07, 201943.0044.3042.0042.4842.48204,800
Aug 06, 201944.3444.7542.2744.0044.00132,800
Aug 05, 201943.7944.9941.3142.7642.76149,000
Aug 02, 201947.7447.9945.4545.8145.81125,900
Aug 01, 201948.0149.6747.1647.7947.79111,700
Jul 31, 201947.9548.8947.1448.0148.01116,600
Jul 30, 201949.8550.2946.7147.5947.59133,100
Jul 29, 201946.4550.2346.2149.8449.84189,400
Jul 26, 201948.2849.3946.0046.4746.47144,100
Jul 25, 201948.1749.0647.2348.2048.20223,300
Jul 24, 201948.7549.3246.7248.2448.24272,500
Jul 23, 201951.4651.6748.2848.8848.88284,200
Jul 22, 201949.5551.4048.6551.3051.30147,800
Jul 19, 201948.3250.4047.7749.4149.41210,300
Jul 18, 201948.5449.8645.0448.3548.35196,800
Jul 17, 201947.9848.8447.5148.6148.61118,300
Jul 16, 201947.6448.8346.2747.6747.67202,700
Jul 15, 201947.0047.9346.2647.6547.65219,000
Jul 12, 201945.0047.0844.1747.0047.00147,400
Jul 11, 201944.3546.1443.5845.2345.23187,200
Jul 10, 201942.2245.4841.9044.3244.32168,700
Jul 09, 201942.0843.2940.8142.6642.66152,500
Jul 08, 201944.4445.1541.8242.2842.28171,500
Jul 05, 201945.0348.3143.6044.7044.70406,900
Jul 03, 201943.8245.5942.0045.1845.18150,300
Jul 02, 201944.2845.7143.0744.1544.15235,900
Jul 01, 201940.7344.9540.1544.4144.41416,300
Jun 28, 201938.3241.2538.1040.2740.271,283,200
Jun 27, 201939.1640.0037.2938.0138.01527,000
Jun 26, 201940.1042.0038.1839.4039.40611,000
Jun 25, 201944.4046.9040.0040.3140.311,917,200
Jun 24, 201937.8343.5035.5041.2041.201,438,000
Jun 21, 201929.0029.5828.4429.1529.1553,200
Jun 20, 201929.2229.2828.2928.9228.9288,200
Jun 19, 201928.4428.9627.7428.8728.8752,800
Jun 18, 201928.6028.8928.0428.4928.4973,900
Jun 17, 201926.7128.7526.5028.7028.70144,600
Jun 14, 201931.6531.6522.0227.2027.20361,900
Jun 13, 201932.4832.4830.5630.6330.6359,700
Jun 12, 201931.3433.2831.2732.0832.08181,200
Jun 11, 201932.5932.8830.4031.6831.68125,600
Jun 10, 201931.8432.3731.0632.0032.0084,600
Jun 07, 201931.2831.8330.6731.5231.52136,400
Jun 06, 201931.5032.1530.9131.4431.44145,300
Jun 05, 201931.3632.1330.3831.7331.73132,300
Jun 04, 201931.6631.6830.6931.1731.1781,200
Jun 03, 201931.4432.3630.5731.7631.7650,300
May 31, 201931.7231.9230.4831.4231.4256,000
May 30, 201932.6832.8531.1332.0032.0072,700
May 29, 201931.7333.1230.6731.5731.5772,800
May 28, 201932.5232.7831.6432.2332.23144,400
May 24, 201932.1535.1931.3432.4432.44130,200
May 23, 201932.0632.3830.3032.0032.0044,100
May 22, 201932.2033.0031.5632.3032.3088,000
May 21, 201932.3232.6131.5132.4732.4750,900
May 20, 201933.1833.2032.0132.1832.1850,400
May 17, 201933.6134.2632.7933.3433.3453,000
May 16, 201935.0135.2033.5733.7133.7161,900
May 15, 201935.9937.0034.2235.0035.0068,800
May 14, 201935.7838.9535.7836.2636.26215,700
May 13, 201935.6836.4735.1335.7235.7269,200
May 10, 201932.6836.0032.5035.9435.94102,800
May 09, 201931.8633.6031.2933.1033.1090,400
May 08, 201932.0432.7731.6632.2232.22162,900
May 07, 201931.6932.9030.8032.1832.1889,900
May 06, 201931.0531.9730.8931.5731.57127,000
May 03, 201931.7432.9931.3231.3731.3782,000
May 02, 201932.3332.5031.3631.7531.7556,700
May 01, 201932.7533.3732.1532.3832.3857,400
Apr 30, 201932.9733.0031.9132.7532.75104,500
Apr 29, 201933.3733.3731.6332.8132.81116,700
Apr 26, 201933.8433.8432.6533.0033.00164,700
Apr 25, 201933.0033.5832.5832.7932.7962,500
Apr 24, 201933.8334.6232.9033.0633.0644,500
Apr 23, 201932.3034.2032.2533.7533.75117,100
Apr 22, 201931.2632.4230.4632.3232.32110,800
Apr 18, 201930.4031.4729.8031.3431.3466,800
Apr 17, 201930.9531.0029.4130.5030.5075,200
Apr 16, 201930.7031.6030.0830.7630.76155,500
Apr 15, 201931.9131.9130.1230.6630.66106,600
Apr 12, 201932.4832.4831.5031.9731.9789,800
Apr 11, 201932.2832.5331.5832.2332.2323,800
Apr 10, 201931.2932.6131.2031.9731.9731,800
Apr 09, 201933.1033.4931.0531.5131.5165,800
Apr 08, 201934.4434.9932.7133.1133.1162,600
Apr 05, 201935.0036.8933.8434.4534.45153,600
Apr 04, 201933.3135.2633.0234.7334.73117,100
Apr 03, 201931.6833.6031.3833.3033.3064,600
Apr 02, 201933.0033.7131.4231.6931.69143,900
Apr 01, 201933.0033.8830.7133.0033.00128,800
Mar 29, 201930.0533.1226.9032.9032.90277,300
Mar 28, 201928.5529.9528.4129.9129.9194,400
Mar 27, 201927.5029.0025.6528.5428.54104,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...