NasdaqGM - Delayed Quote USD

Kymera Therapeutics, Inc. (KYMR)

33.37 +0.02 (+0.06%)
At close: April 26 at 4:00 PM EDT
33.37 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 33.75 34.14 33.22 33.37 33.37 452,400
Apr 25, 2024 34.28 34.29 32.75 33.35 33.35 786,200
Apr 24, 2024 35.66 36.47 34.67 35.21 35.21 379,600
Apr 23, 2024 34.49 37.01 34.49 35.71 35.71 437,000
Apr 22, 2024 34.87 35.37 33.85 34.35 34.35 417,200
Apr 19, 2024 34.98 35.53 33.35 33.97 33.97 627,400
Apr 18, 2024 33.67 35.57 33.67 35.12 35.12 619,700
Apr 17, 2024 34.39 34.41 33.17 33.76 33.76 433,700
Apr 16, 2024 33.78 34.76 33.58 33.93 33.93 492,300
Apr 15, 2024 35.81 35.82 34.20 34.39 34.39 528,900
Apr 12, 2024 36.81 36.92 34.74 35.58 35.58 598,100
Apr 11, 2024 35.61 37.32 35.43 37.21 37.21 469,900
Apr 10, 2024 35.72 36.43 35.07 35.33 35.33 655,400
Apr 9, 2024 36.53 37.64 35.97 37.61 37.61 494,900
Apr 8, 2024 36.70 37.18 35.88 36.37 36.37 296,300
Apr 5, 2024 36.07 37.16 35.27 36.40 36.40 429,000
Apr 4, 2024 37.42 38.05 36.03 36.24 36.24 471,900
Apr 3, 2024 37.27 38.09 36.59 37.13 37.13 591,900
Apr 2, 2024 38.26 38.66 36.76 37.64 37.64 543,300
Apr 1, 2024 40.34 40.55 38.21 39.42 39.42 528,300
Mar 28, 2024 40.22 40.62 39.34 40.20 40.20 544,000
Mar 27, 2024 39.98 40.21 38.96 40.17 40.17 671,000
Mar 26, 2024 40.00 40.36 38.99 39.49 39.49 382,400
Mar 25, 2024 40.63 41.33 39.28 39.50 39.50 302,000
Mar 22, 2024 40.95 41.30 39.99 40.72 40.72 323,300
Mar 21, 2024 41.00 41.89 40.42 40.82 40.82 644,600
Mar 20, 2024 39.56 40.42 38.75 40.33 40.33 696,000
Mar 19, 2024 39.16 40.30 38.78 39.57 39.57 1,672,200
Mar 18, 2024 40.41 41.24 39.08 39.32 39.32 1,147,200
Mar 15, 2024 39.13 41.50 39.13 40.58 40.58 2,007,900
Mar 14, 2024 41.62 42.26 39.23 39.51 39.51 889,100
Mar 13, 2024 41.50 43.10 41.50 42.30 42.30 742,500
Mar 12, 2024 42.00 43.07 41.34 41.85 41.85 670,300
Mar 11, 2024 43.57 44.14 42.10 42.29 42.29 516,200
Mar 8, 2024 43.62 44.23 42.32 43.49 43.49 378,200
Mar 7, 2024 42.04 43.57 41.51 42.70 42.70 533,300
Mar 6, 2024 42.56 43.24 41.07 41.90 41.90 534,200
Mar 5, 2024 41.87 42.61 41.52 41.90 41.90 389,900
Mar 4, 2024 44.14 44.14 41.03 42.60 42.60 528,500
Mar 1, 2024 43.07 44.98 42.92 43.50 43.50 713,100
Feb 29, 2024 44.17 44.59 42.58 42.70 42.70 664,900
Feb 28, 2024 42.95 44.27 42.69 43.25 43.25 496,600
Feb 27, 2024 44.47 45.31 43.16 43.57 43.57 806,400
Feb 26, 2024 41.77 44.55 41.60 43.44 43.44 828,300
Feb 23, 2024 40.93 42.15 40.03 41.84 41.84 700,000
Feb 22, 2024 39.80 42.68 38.80 40.49 40.49 858,700
Feb 21, 2024 37.42 39.22 37.39 38.67 38.67 524,000
Feb 20, 2024 38.55 39.39 37.91 38.03 38.03 442,300
Feb 16, 2024 36.85 38.86 36.81 38.62 38.62 541,400
Feb 15, 2024 36.37 38.27 36.37 37.42 37.42 997,400
Feb 14, 2024 35.68 37.69 34.92 36.87 36.87 602,700
Feb 13, 2024 34.84 35.52 34.04 35.03 35.03 883,600
Feb 12, 2024 37.01 37.80 35.27 36.41 36.41 727,500
Feb 9, 2024 34.42 37.26 34.04 37.21 37.21 741,600
Feb 8, 2024 33.79 34.41 33.36 33.98 33.98 578,200
Feb 7, 2024 34.41 34.50 33.49 33.79 33.79 468,300
Feb 6, 2024 33.75 34.45 32.90 34.30 34.30 328,300
Feb 5, 2024 32.65 34.15 31.83 33.88 33.88 1,898,000
Feb 2, 2024 32.04 33.24 30.99 32.97 32.97 479,700
Feb 1, 2024 33.28 33.46 32.17 32.68 32.68 530,600
Jan 31, 2024 32.69 34.50 32.39 32.78 32.78 540,000
Jan 30, 2024 32.14 33.15 31.96 32.80 32.80 431,900
Jan 29, 2024 31.03 32.63 29.75 32.59 32.59 658,900
Jan 26, 2024 32.00 32.42 30.97 31.02 31.02 685,000
Jan 25, 2024 30.48 32.39 30.34 31.84 31.84 1,404,600
Jan 24, 2024 31.51 31.76 30.02 30.04 30.04 579,500
Jan 23, 2024 29.89 31.42 29.37 31.27 31.27 1,004,200
Jan 22, 2024 27.87 29.42 27.47 29.29 29.29 562,600
Jan 19, 2024 27.32 27.87 26.92 27.49 27.49 704,600
Jan 18, 2024 28.08 28.08 26.50 27.20 27.20 821,200
Jan 17, 2024 27.42 28.82 26.34 27.81 27.81 1,281,000
Jan 16, 2024 27.71 28.53 27.25 28.21 28.21 660,900
Jan 12, 2024 27.94 29.07 27.19 28.12 28.12 516,100
Jan 11, 2024 28.59 29.30 27.40 27.56 27.56 576,700
Jan 10, 2024 28.48 29.41 28.08 29.11 29.11 900,600
Jan 9, 2024 26.04 28.85 25.46 28.48 28.48 1,301,900
Jan 8, 2024 26.97 27.20 25.02 26.42 26.42 1,260,300
Jan 5, 2024 29.93 29.93 26.50 27.18 27.18 3,247,100
Jan 4, 2024 23.08 27.40 22.35 27.22 27.22 1,599,400
Jan 3, 2024 23.50 24.39 22.84 22.90 22.90 916,600
Jan 2, 2024 25.48 26.45 24.91 25.35 25.35 847,500
Dec 29, 2023 26.86 26.86 25.41 25.46 25.46 886,200
Dec 28, 2023 26.13 27.07 25.79 26.82 26.82 964,300
Dec 27, 2023 27.08 27.35 25.71 26.03 26.03 1,009,300
Dec 26, 2023 26.32 27.12 25.86 26.84 26.84 856,600
Dec 22, 2023 25.61 26.46 25.32 25.70 25.70 824,500
Dec 21, 2023 25.09 25.86 24.99 25.30 25.30 1,055,700
Dec 20, 2023 25.01 27.04 24.43 24.50 24.50 1,661,900
Dec 19, 2023 24.50 25.56 24.27 24.96 24.96 1,395,000
Dec 18, 2023 25.84 25.89 24.83 25.29 25.29 1,337,500
Dec 15, 2023 25.76 26.45 25.10 26.08 26.08 1,444,900
Dec 14, 2023 24.99 26.08 24.25 25.45 25.45 1,857,200
Dec 13, 2023 22.65 24.46 22.11 24.30 24.30 981,800
Dec 12, 2023 21.76 22.69 21.22 22.64 22.64 921,800
Dec 11, 2023 22.79 22.94 21.20 21.79 21.79 1,415,800
Dec 8, 2023 23.55 25.19 22.80 23.00 23.00 1,797,800
Dec 7, 2023 22.00 23.78 21.69 23.68 23.68 1,063,400
Dec 6, 2023 21.08 22.98 20.76 22.09 22.09 1,497,800
Dec 5, 2023 20.97 21.33 20.46 20.61 20.61 453,000
Dec 4, 2023 20.75 21.55 20.32 21.27 21.27 261,700
Dec 1, 2023 20.76 20.97 19.73 20.77 20.77 364,800
Nov 30, 2023 20.25 21.99 20.25 20.76 20.76 461,700
Nov 29, 2023 20.33 21.70 19.47 19.71 19.71 556,200
Nov 28, 2023 19.84 20.16 19.11 20.13 20.13 250,300
Nov 27, 2023 19.70 20.04 18.89 19.64 19.64 366,500
Nov 24, 2023 19.73 20.56 19.58 19.95 19.95 131,400
Nov 22, 2023 19.48 19.85 19.00 19.74 19.74 363,100
Nov 21, 2023 20.56 20.70 18.90 18.96 18.96 661,000
Nov 20, 2023 19.45 21.31 19.45 20.89 20.89 901,700
Nov 17, 2023 18.30 19.89 17.89 19.43 19.43 958,500
Nov 16, 2023 18.05 18.09 16.94 18.01 18.01 898,500
Nov 15, 2023 17.25 18.66 17.25 18.09 18.09 670,000
Nov 14, 2023 15.96 17.85 15.95 17.33 17.33 1,643,800
Nov 13, 2023 14.54 15.02 13.95 14.98 14.98 565,900
Nov 10, 2023 14.36 14.63 13.85 14.52 14.52 924,400
Nov 9, 2023 16.08 16.29 14.10 14.32 14.32 973,600
Nov 8, 2023 16.40 16.45 15.45 15.95 15.95 709,500
Nov 7, 2023 15.30 16.63 15.00 16.36 16.36 925,900
Nov 6, 2023 14.46 14.74 14.21 14.40 14.40 1,187,100
Nov 3, 2023 12.23 14.41 12.23 14.27 14.27 1,586,100
Nov 2, 2023 10.09 12.14 9.60 12.08 12.08 1,520,900
Nov 1, 2023 11.48 11.79 11.31 11.55 11.55 599,700
Oct 31, 2023 11.10 11.79 11.02 11.67 11.67 361,000
Oct 30, 2023 11.13 11.54 10.84 11.22 11.22 423,100
Oct 27, 2023 11.60 11.60 10.91 10.97 10.97 528,200
Oct 26, 2023 11.32 11.72 11.06 11.51 11.51 408,800
Oct 25, 2023 12.34 12.34 11.32 11.32 11.32 513,600
Oct 24, 2023 12.03 12.66 12.03 12.51 12.51 798,000
Oct 23, 2023 12.02 12.16 11.66 11.92 11.92 618,700
Oct 20, 2023 11.94 12.41 11.65 12.15 12.15 441,000
Oct 19, 2023 11.71 11.94 11.37 11.89 11.89 737,400
Oct 18, 2023 11.86 11.98 11.52 11.65 11.65 2,465,700
Oct 17, 2023 12.62 13.32 11.69 12.01 12.01 2,115,100
Oct 16, 2023 12.53 12.78 12.01 12.67 12.67 1,618,400
Oct 13, 2023 12.50 12.72 12.06 12.61 12.61 417,400
Oct 12, 2023 13.47 13.47 12.13 12.48 12.48 727,700
Oct 11, 2023 13.97 14.11 13.15 13.54 13.54 375,600
Oct 10, 2023 13.83 14.42 13.75 13.91 13.91 462,100
Oct 9, 2023 14.69 14.85 13.79 13.90 13.90 492,300
Oct 6, 2023 15.54 15.61 13.98 14.88 14.88 660,400
Oct 5, 2023 15.37 15.93 15.19 15.73 15.73 543,200
Oct 4, 2023 15.32 15.60 14.61 15.37 15.37 841,800
Oct 3, 2023 13.48 15.75 13.43 15.51 15.51 1,235,300
Oct 2, 2023 13.85 13.85 12.94 13.57 13.57 655,400
Sep 29, 2023 14.43 14.54 13.85 13.90 13.90 754,400
Sep 28, 2023 14.70 15.53 14.20 14.30 14.30 382,200
Sep 27, 2023 15.46 15.72 14.70 14.75 14.75 390,800
Sep 26, 2023 15.21 15.89 15.01 15.33 15.33 425,300
Sep 25, 2023 17.30 17.33 14.97 15.25 15.25 514,000
Sep 22, 2023 17.45 17.68 16.95 17.50 17.50 392,000
Sep 21, 2023 17.27 17.42 16.95 17.37 17.37 416,300
Sep 20, 2023 18.75 18.76 17.41 17.41 17.41 358,900
Sep 19, 2023 18.94 19.05 18.71 18.75 18.75 317,700
Sep 18, 2023 19.24 19.61 18.65 19.09 19.09 551,600
Sep 15, 2023 19.55 19.55 18.67 19.05 19.05 1,523,500
Sep 14, 2023 19.52 19.86 19.14 19.38 19.38 372,100
Sep 13, 2023 19.13 19.87 19.11 19.42 19.42 497,800
Sep 12, 2023 18.89 19.17 18.67 18.99 18.99 289,500
Sep 11, 2023 18.81 19.14 18.42 19.08 19.08 332,700
Sep 8, 2023 18.98 19.23 18.69 18.94 18.94 225,200
Sep 7, 2023 18.96 19.13 18.76 18.97 18.97 337,200
Sep 6, 2023 19.94 19.99 19.14 19.17 19.17 258,400
Sep 5, 2023 19.70 20.05 19.22 19.90 19.90 389,600
Sep 1, 2023 19.19 20.02 19.19 19.86 19.86 289,400
Aug 31, 2023 19.55 19.56 19.04 19.08 19.08 386,700
Aug 30, 2023 19.47 19.69 19.01 19.59 19.59 292,300
Aug 29, 2023 19.61 19.93 19.41 19.49 19.49 234,900
Aug 28, 2023 19.76 19.97 19.20 19.66 19.66 236,500
Aug 25, 2023 19.40 19.69 18.95 19.64 19.64 207,900
Aug 24, 2023 20.29 20.29 19.26 19.35 19.35 255,000
Aug 23, 2023 20.33 20.81 20.17 20.30 20.30 187,700
Aug 22, 2023 20.41 20.41 19.64 20.31 20.31 265,800
Aug 21, 2023 19.67 20.43 19.29 20.33 20.33 378,300
Aug 18, 2023 18.80 20.00 18.67 19.72 19.72 326,500
Aug 17, 2023 19.32 19.39 18.53 18.92 18.92 353,800
Aug 16, 2023 19.52 19.54 19.00 19.26 19.26 425,700
Aug 15, 2023 19.98 20.23 19.50 19.61 19.61 271,000
Aug 14, 2023 19.83 20.05 18.97 19.99 19.99 258,200
Aug 11, 2023 20.06 20.50 19.93 20.05 20.05 197,600
Aug 10, 2023 19.79 20.73 19.79 20.21 20.21 279,800
Aug 9, 2023 19.90 20.27 19.28 19.82 19.82 294,400
Aug 8, 2023 20.03 20.66 19.48 19.91 19.91 339,700
Aug 7, 2023 23.02 23.02 19.69 20.08 20.08 527,500
Aug 4, 2023 23.82 23.87 22.25 22.57 22.57 320,800
Aug 3, 2023 23.50 25.19 22.08 23.88 23.88 695,900
Aug 2, 2023 21.34 21.65 21.01 21.50 21.50 483,500
Aug 1, 2023 21.76 21.92 21.25 21.68 21.68 445,700
Jul 31, 2023 21.56 22.22 21.56 21.88 21.88 333,600
Jul 28, 2023 22.48 22.74 21.76 21.84 21.84 346,400
Jul 27, 2023 22.14 22.39 21.88 22.16 22.16 329,100
Jul 26, 2023 21.82 22.13 21.71 21.84 21.84 350,900
Jul 25, 2023 22.01 22.20 21.69 21.86 21.86 223,500
Jul 24, 2023 21.59 21.94 21.24 21.90 21.90 278,800
Jul 21, 2023 21.72 21.85 21.35 21.64 21.64 268,000
Jul 20, 2023 21.64 21.87 21.15 21.51 21.51 362,000
Jul 19, 2023 22.65 22.95 21.82 21.84 21.84 281,400
Jul 18, 2023 22.52 23.19 22.33 22.52 22.52 311,400
Jul 17, 2023 22.23 23.08 22.10 22.56 22.56 419,600
Jul 14, 2023 22.39 22.48 21.98 22.14 22.14 275,700
Jul 13, 2023 22.82 23.06 22.11 22.29 22.29 342,800
Jul 12, 2023 22.97 23.39 22.51 22.82 22.82 338,800
Jul 11, 2023 22.26 22.70 22.00 22.53 22.53 365,000
Jul 10, 2023 22.46 23.00 22.05 22.29 22.29 380,400
Jul 7, 2023 22.28 22.75 22.20 22.48 22.48 257,000
Jul 6, 2023 23.02 23.02 21.89 22.16 22.16 351,000
Jul 5, 2023 23.59 23.88 23.20 23.37 23.37 398,800
Jul 3, 2023 22.83 23.64 22.62 23.58 23.58 226,100
Jun 30, 2023 23.68 23.75 22.61 22.99 22.99 985,200
Jun 29, 2023 22.47 22.59 21.98 22.40 22.40 550,100
Jun 28, 2023 22.71 23.24 22.16 22.57 22.57 507,500
Jun 27, 2023 22.95 23.14 22.19 22.63 22.63 394,100
Jun 26, 2023 22.82 23.75 22.56 22.59 22.59 432,100
Jun 23, 2023 23.20 23.32 22.48 22.97 22.97 1,767,400
Jun 22, 2023 24.64 24.64 23.34 23.43 23.43 358,200
Jun 21, 2023 25.01 25.27 24.17 24.64 24.64 411,000
Jun 20, 2023 25.64 25.77 24.82 25.19 25.19 557,100
Jun 16, 2023 28.60 28.60 25.81 25.86 25.86 994,600
Jun 15, 2023 25.58 28.50 25.58 27.67 27.67 742,200
Jun 14, 2023 26.14 26.59 25.34 25.80 25.80 568,600
Jun 13, 2023 25.14 26.42 25.08 26.13 26.13 510,500
Jun 12, 2023 22.98 26.17 22.72 25.14 25.14 1,046,700
Jun 9, 2023 23.44 23.96 22.62 22.75 22.75 729,500
Jun 8, 2023 25.20 25.48 23.05 23.38 23.38 752,400
Jun 7, 2023 25.43 26.12 25.02 25.36 25.36 522,600
Jun 6, 2023 26.24 26.41 25.09 25.56 25.56 657,200
Jun 5, 2023 26.62 27.08 26.07 26.29 26.29 720,400
Jun 2, 2023 26.81 27.35 26.00 27.05 27.05 2,137,400
Jun 1, 2023 29.40 30.05 28.86 29.40 29.40 251,100
May 31, 2023 29.00 30.17 28.46 29.44 29.44 410,000
May 30, 2023 29.70 30.24 28.56 29.14 29.14 405,700
May 26, 2023 28.88 29.51 28.36 29.42 29.42 265,600
May 25, 2023 29.24 29.34 28.33 28.96 28.96 466,700
May 24, 2023 28.91 29.71 27.74 29.31 29.31 371,600
May 23, 2023 29.58 30.16 28.65 29.30 29.30 547,300
May 22, 2023 29.83 30.64 29.26 29.64 29.64 457,700
May 19, 2023 30.17 30.54 29.21 29.65 29.65 350,000
May 18, 2023 29.42 29.98 28.65 29.65 29.65 562,400
May 17, 2023 29.26 29.83 28.71 29.74 29.74 287,100
May 16, 2023 29.14 29.79 28.45 29.02 29.02 529,100
May 15, 2023 28.54 31.00 28.54 29.90 29.90 457,900
May 12, 2023 28.28 28.43 27.17 28.35 28.35 294,800
May 11, 2023 28.39 29.03 27.41 28.18 28.18 564,300
May 10, 2023 28.12 28.56 27.42 28.44 28.44 520,600
May 9, 2023 26.95 28.05 26.69 27.73 27.73 429,100
May 8, 2023 29.11 29.11 27.31 27.74 27.74 399,600
May 5, 2023 27.81 30.38 27.38 29.01 29.01 1,030,900
May 4, 2023 28.74 30.35 26.00 26.24 26.24 1,396,400
May 3, 2023 30.35 31.77 30.00 30.90 30.90 666,300
May 2, 2023 31.35 31.45 29.59 30.31 30.31 573,400
May 1, 2023 31.48 32.31 31.18 31.48 31.48 388,200
Apr 28, 2023 31.26 31.95 30.24 31.54 31.54 366,200
Apr 27, 2023 32.43 32.43 31.13 31.40 31.40 261,800

Related Tickers

ARVN Arvinas, Inc.
32.37
+2.44%
 
NRIX Nurix Therapeutics, Inc.
12.36
0.00%
 
APGE Apogee Therapeutics, Inc.
47.13
+2.77%
 
RVMD Revolution Medicines, Inc.
35.96
+1.78%
 
RLAY Relay Therapeutics, Inc.
6.37
+3.49%
 
PCVX Vaxcyte, Inc.
60.72
+1.10%
 
TNGX Tango Therapeutics, Inc.
7.44
+1.50%
 
SWTX SpringWorks Therapeutics, Inc.
45.53
+3.01%
 
EWTX Edgewise Therapeutics, Inc.
16.17
+1.44%
 
ITOS iTeos Therapeutics, Inc.
10.80
+1.89%