Singapore markets close in 5 hours 34 minutes

Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8900-0.0600 (-1.21%)
At close: 04:00PM EDT
4.8900 0.00 (0.00%)
After hours: 04:25PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20225.02005.30004.78004.89004.8900220,700
10 Aug 20224.96005.18504.83004.95004.9500299,400
09 Aug 20225.28005.31004.74004.78004.7800289,100
08 Aug 20225.63005.74005.13005.28005.2800318,500
05 Aug 20225.42005.63505.29005.55005.5500294,600
04 Aug 20225.21005.54005.20005.41505.4150197,700
03 Aug 20224.60005.30004.58905.17005.1700202,100
02 Aug 20224.12004.60004.09004.58004.58001,209,800
01 Aug 20224.16004.37004.08004.13004.1300200,900
29 Jul 20224.52004.52004.07004.20004.2000184,500
28 Jul 20224.88004.88004.26004.56004.5600165,500
27 Jul 20224.90005.00704.71004.87004.8700102,100
26 Jul 20224.96005.02004.78004.87004.8700103,400
25 Jul 20225.17005.17004.89005.02005.0200164,800
22 Jul 20225.56005.63005.05005.18005.1800235,500
21 Jul 20225.26005.43005.23005.42005.420099,200
20 Jul 20225.14005.30004.95005.26005.2600156,000
19 Jul 20225.03005.27004.98005.14005.1400179,500
18 Jul 20225.10005.37504.98005.00005.0000215,500
15 Jul 20224.94004.95004.79004.94004.9400236,400
14 Jul 20224.81004.88004.60004.81004.8100204,800
13 Jul 20224.61004.90004.34004.88004.8800181,800
12 Jul 20224.33004.64004.19004.60004.6000328,600
11 Jul 20224.39004.47004.25504.32004.3200342,300
08 Jul 20224.36004.54004.36004.50004.5000181,100
07 Jul 20224.21004.49504.13004.42004.4200280,900
06 Jul 20223.99004.24003.99004.15004.1500281,500
05 Jul 20223.77004.00003.65403.99003.9900255,800
01 Jul 20223.64003.88003.64003.86003.8600168,300
30 Jun 20223.66003.78503.59003.64003.6400325,900
29 Jun 20223.68003.81003.60003.74003.7400230,500
28 Jun 20223.74003.90603.63003.69003.6900319,100
27 Jun 20223.63003.76503.55003.73003.7300481,100
24 Jun 20223.63003.65003.45003.64003.64001,258,800
23 Jun 20223.56003.72503.42003.58003.5800364,100
22 Jun 20223.50003.74003.50003.53003.5300629,900
21 Jun 20223.55003.74503.50003.55003.5500576,100
17 Jun 20223.15003.70003.15003.51003.51002,770,800
16 Jun 20223.21003.28503.01003.13003.1300686,900
15 Jun 20223.22003.39503.19003.35003.3500608,000
14 Jun 20223.14003.33003.08003.26003.2600464,700
13 Jun 20223.08003.20002.96003.12003.1200592,700
10 Jun 20223.62003.72003.23003.26003.2600541,700
09 Jun 20224.10004.10003.73003.75003.7500476,600
08 Jun 20224.09004.37004.08004.14004.1400563,000
07 Jun 20223.74004.17003.74004.13004.1300617,300
06 Jun 20223.74003.89003.63003.80003.8000621,600
03 Jun 20223.44003.72003.41003.66003.6600378,200
02 Jun 20223.43003.53003.30003.45003.4500412,700
01 Jun 20223.76003.91003.44003.45003.4500428,100
31 May 20223.70003.87503.63003.72003.7200976,000
27 May 20223.43003.72503.35003.69003.6900605,200
26 May 20223.35003.49003.30003.41003.4100450,000
25 May 20223.36003.55003.21003.36003.3600506,600
24 May 20223.80003.81003.37003.41003.4100647,400
23 May 20223.95004.00503.68003.83003.8300711,300
20 May 20223.81004.16003.72003.81003.81001,694,200
19 May 20223.72004.03003.50003.55003.55003,338,100
18 May 20223.79004.00003.60003.76003.7600585,500
17 May 20223.73003.95003.69003.94003.9400465,000
16 May 20223.96003.97003.61003.63003.6300233,900
13 May 20224.02004.19003.78003.91003.9100395,100
12 May 20224.09004.19003.87004.00004.0000325,400
11 May 20224.42004.57003.98004.00004.0000358,700
10 May 20224.54004.67004.37004.46004.4600420,700
09 May 20224.27004.53004.18004.30004.3000509,000
06 May 20224.81005.00004.26004.38004.3800731,000
05 May 20224.87005.21504.59004.71004.7100519,300
04 May 20224.86005.07004.66005.00005.0000442,600
03 May 20225.00005.03004.73004.87004.8700252,800
02 May 20224.71005.01004.71005.00005.0000372,500
29 Apr 20224.95005.02004.71004.73004.7300225,500
28 Apr 20224.91005.03004.80004.95004.9500614,700
27 Apr 20225.00005.12004.82004.84004.8400439,300
26 Apr 20225.50005.50005.01005.02005.0200305,700
25 Apr 20225.22005.63005.22005.53005.5300215,000
22 Apr 20225.38005.41005.09005.28005.2800223,300
21 Apr 20225.73005.91005.28005.30005.3000255,300
20 Apr 20225.80005.81005.53505.68005.6800168,700
19 Apr 20225.62006.00005.58005.75005.7500191,800
18 Apr 20225.94005.94005.50005.61005.6100312,600
14 Apr 20226.43006.58005.87005.89005.8900187,100
13 Apr 20226.26006.69006.12006.40006.4000410,900
12 Apr 20226.53006.64006.14006.15006.1500251,100
11 Apr 20226.92006.92006.35006.44006.4400210,400
08 Apr 20227.12007.34006.95007.02007.0200196,500
07 Apr 20227.28007.54007.13007.16007.1600169,100
06 Apr 20227.13007.48006.84007.29007.2900367,100
05 Apr 20227.58007.90007.18007.25007.2500254,200
04 Apr 20227.44007.75007.28007.52007.5200311,100
01 Apr 20227.25007.56007.24007.35007.3500255,600
31 Mar 20227.43007.60507.17007.23007.2300194,900
30 Mar 20227.85007.92507.36007.37007.3700187,900
29 Mar 20227.62008.08007.54507.89007.8900320,000
28 Mar 20227.68007.68007.15007.45007.4500290,000
25 Mar 20227.49007.49007.00007.01007.0100153,400
24 Mar 20227.45007.66007.15007.45007.4500152,100
23 Mar 20228.07008.07007.40007.43007.4300164,300
22 Mar 20227.94008.27007.73008.16008.1600648,600
21 Mar 20228.30008.32007.79007.85007.8500430,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...