KURN.SW - Kuros Biosciences AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20192.43002.43002.43002.43002.4300-
Apr 18, 20192.40002.48002.40002.43002.430020,153
Apr 17, 20192.52002.52002.37002.40002.400016,296
Apr 16, 20192.55002.55002.32002.42002.420090,481
Apr 15, 20192.49002.64002.43002.49002.490090,909
Apr 12, 20192.73002.73002.46002.50002.5000142,263
Apr 11, 20192.67002.70002.65002.66002.660010,327
Apr 10, 20192.67002.79002.67002.70002.70003,214
Apr 09, 20192.96002.96002.64002.76002.7600115,968
Apr 08, 20192.94002.94002.80002.80002.800013,630
Apr 05, 20192.86002.97002.80002.87002.870040,597
Apr 04, 20192.98002.98002.82002.84002.84006,548
Apr 03, 20193.01003.03002.77002.82002.8200133,786
Apr 02, 20192.71003.39002.61003.18003.1800103,724
Apr 01, 20192.57002.68002.57002.68002.680010,266
Mar 29, 20192.70002.70002.58002.64002.640018,592
Mar 28, 20192.68002.68002.60002.60002.60001,519
Mar 27, 20192.65002.69002.59002.60002.600025,833
Mar 26, 20192.60002.72002.59002.65002.650045,044
Mar 25, 20192.58002.74002.54002.55002.550015,991
Mar 22, 20192.70002.72002.63002.68002.68002,843
Mar 21, 20192.65002.69002.63002.67002.67006,079
Mar 20, 20192.64002.70002.64002.65002.65009,386
Mar 19, 20192.67002.76002.67002.67002.67003,666
Mar 18, 20192.75002.83002.75002.80002.80009,453
Mar 15, 20192.80002.83002.73002.80002.800035,153
Mar 14, 20192.62002.78002.62002.77002.770012,240
Mar 13, 20192.79002.81002.61002.64002.640077,051
Mar 12, 20192.62002.64002.58002.59002.590021,042
Mar 11, 20192.71002.71002.57002.60002.600018,939
Mar 08, 20192.71002.75002.69002.73002.73005,528
Mar 07, 20192.70002.80002.66002.78002.780031,332
Mar 06, 20192.79002.82002.69002.74002.740038,206
Mar 05, 20192.83002.83002.67002.68002.68008,565
Mar 04, 20192.83002.83002.70002.78002.780025,788
Mar 01, 20192.92002.92002.67002.77002.770058,927
Feb 28, 20192.84002.84002.67002.77002.770015,824
Feb 27, 20192.89002.89002.66002.66002.660033,973
Feb 26, 20192.97002.97002.71002.82002.820028,802
Feb 25, 20192.79002.79002.56002.76002.760036,418
Feb 22, 20192.99002.99002.51002.82002.820088,148
Feb 21, 20192.95003.03002.95002.96002.960013,942
Feb 20, 20192.93003.01002.93002.95002.95007,400
Feb 19, 20193.00003.07002.95002.96002.960022,174
Feb 18, 20193.05003.08003.00003.07003.070029,936
Feb 15, 20193.05003.10002.94003.04003.040033,999
Feb 14, 20193.30003.47002.92003.05003.0500257,700
Feb 13, 20193.25003.43003.10003.30003.3000227,393
Feb 12, 20192.85003.17002.82003.16003.1600134,413
Feb 11, 20192.74003.33002.60002.78002.7800366,557
Feb 08, 20192.20002.48002.13002.36002.3600129,830
Feb 07, 20192.17002.20002.10002.10002.100027,760
Feb 06, 20192.02002.19002.02002.18002.180019,642
Feb 05, 20192.20002.20002.03002.15002.15003,487
Feb 04, 20192.25002.25002.05002.05002.05007,505
Feb 01, 20192.24002.27001.91002.20002.2000113,928
Jan 31, 20191.85502.34001.77502.19002.190088,668
Jan 30, 20191.87501.87501.76501.84001.840037,083
Jan 29, 20191.87501.87501.73001.81001.810011,337
Jan 28, 20191.74001.88001.72001.86001.860046,450
Jan 25, 20191.90001.90001.74501.79501.795049,182
Jan 24, 20191.95002.11001.89001.89001.890055,373
Jan 23, 20192.03002.16001.87001.98001.980049,407
Jan 22, 20192.23002.23002.11002.11002.11005,044
Jan 21, 20192.20002.24002.17002.17002.17007,491
Jan 18, 20192.28002.28002.22002.22002.22004,180
Jan 17, 20192.20002.22002.20002.22002.22001,395
Jan 16, 20192.30002.32002.20002.24002.24001,239
Jan 15, 20192.40002.40002.20002.20002.200028,407
Jan 14, 20192.33002.41002.24002.36002.360014,884
Jan 11, 20192.32002.45002.32002.33002.3300361
Jan 10, 20192.40002.45002.30002.31002.310022,715
Jan 09, 20192.50002.50002.41002.46002.46007,804
Jan 08, 20192.48002.48002.36002.46002.46004,998
Jan 07, 20192.48002.48002.36002.36002.36002,460
Jan 04, 20192.46002.54002.37002.54002.540010,352
Jan 03, 20192.45002.55002.22002.54002.540038,339
Dec 28, 20182.22002.37002.15002.30002.300024,609
Dec 27, 20182.38002.43002.20002.30002.300024,479
Dec 21, 20182.37002.40002.34002.38002.380068,253
Dec 20, 20182.45002.47002.30002.41002.410022,545
Dec 19, 20182.50002.53002.45002.47002.47005,455
Dec 18, 20182.48002.56002.45002.54002.54006,854
Dec 17, 20182.56002.56002.36002.46002.460023,090
Dec 14, 20182.55002.68002.54002.59002.590033,081
Dec 13, 20182.54002.54002.54002.54002.5400-
Dec 12, 20182.94002.94002.36002.54002.540043,137
Dec 11, 20182.75002.96002.75002.85002.850023,293
Dec 10, 20182.75002.79002.60002.79002.790012,367
Dec 07, 20182.65002.75002.65002.74002.74002,968
Dec 06, 20182.75002.75002.65002.75002.75006,913
Dec 05, 20182.70002.91002.66002.75002.750014,628
Dec 04, 20182.50002.89002.50002.70002.700018,237
Dec 03, 20182.98712.98712.65522.65522.655228,645
Nov 30, 20182.77852.94912.65522.93022.930232,268
Nov 29, 20183.21473.21472.65522.65522.655292,439
Nov 28, 20183.28103.40433.23363.31903.31903,821
Nov 27, 20183.20523.20523.20523.20523.2052-
Nov 26, 20183.41383.41383.20523.20523.205217,561
Nov 23, 20183.31903.31903.22413.31903.31901,539
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...