Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,147.52 -16.48 (-0.40%) Dow
34,089.85 -66.84 (-0.20%) Nasdaq
12,049.44 -64.35 (-0.53%) BTC-USD
23,021.36 +43.87 (+0.19%) CMC Crypto 200
531.78 -5.11 (-0.95%)
Kronos Bio, Inc. (KRON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 2.2900 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 14,696 |
| 07 Feb 2023 | 2.3400 | 2.4000 | 2.1700 | 2.3000 | 2.3000 | 132,600 |
| 06 Feb 2023 | 2.2800 | 2.4400 | 2.2700 | 2.3400 | 2.3400 | 133,500 |
| 03 Feb 2023 | 2.3600 | 2.4500 | 2.2000 | 2.2700 | 2.2700 | 383,800 |
| 02 Feb 2023 | 2.4200 | 2.5600 | 2.3700 | 2.4300 | 2.4300 | 310,100 |
| 01 Feb 2023 | 2.4200 | 2.5000 | 2.2800 | 2.3600 | 2.3600 | 219,100 |
| 31 Jan 2023 | 2.4400 | 2.5300 | 2.3900 | 2.4000 | 2.4000 | 203,400 |
| 30 Jan 2023 | 2.5600 | 2.5600 | 2.3500 | 2.4300 | 2.4300 | 199,800 |
| 27 Jan 2023 | 2.3700 | 2.6200 | 2.3000 | 2.5600 | 2.5600 | 322,400 |
| 26 Jan 2023 | 2.4700 | 2.5500 | 2.3200 | 2.3700 | 2.3700 | 185,100 |
| 25 Jan 2023 | 2.3000 | 2.4600 | 2.3000 | 2.4500 | 2.4500 | 377,200 |
| 24 Jan 2023 | 2.3000 | 2.5190 | 2.2800 | 2.3100 | 2.3100 | 445,400 |
| 23 Jan 2023 | 2.2700 | 2.3600 | 2.2200 | 2.3000 | 2.3000 | 453,500 |
| 20 Jan 2023 | 2.2400 | 2.3000 | 2.1750 | 2.2700 | 2.2700 | 478,800 |
| 19 Jan 2023 | 2.2600 | 2.2800 | 2.1600 | 2.1900 | 2.1900 | 183,600 |
| 18 Jan 2023 | 2.3800 | 2.3850 | 2.2100 | 2.2550 | 2.2550 | 306,200 |
| 17 Jan 2023 | 2.6200 | 2.6400 | 2.3000 | 2.3700 | 2.3700 | 298,900 |
| 13 Jan 2023 | 2.4600 | 2.8400 | 2.4550 | 2.6200 | 2.6200 | 336,600 |
| 12 Jan 2023 | 2.5800 | 2.7000 | 2.4100 | 2.4700 | 2.4700 | 585,600 |
| 11 Jan 2023 | 2.3200 | 2.5800 | 2.2900 | 2.5800 | 2.5800 | 474,800 |
| 10 Jan 2023 | 2.0000 | 2.2900 | 1.9800 | 2.2800 | 2.2800 | 670,700 |
| 09 Jan 2023 | 2.1800 | 2.1900 | 1.9400 | 1.9800 | 1.9800 | 1,639,900 |
| 06 Jan 2023 | 1.6900 | 1.7800 | 1.6100 | 1.7200 | 1.7200 | 290,800 |
| 05 Jan 2023 | 1.7700 | 1.7700 | 1.6200 | 1.6800 | 1.6800 | 153,300 |
| 04 Jan 2023 | 1.7100 | 1.8200 | 1.6300 | 1.7700 | 1.7700 | 224,300 |
| 03 Jan 2023 | 1.6700 | 1.7540 | 1.5900 | 1.6600 | 1.6600 | 138,200 |
| 30 Dec 2022 | 1.4800 | 1.6700 | 1.4400 | 1.6200 | 1.6200 | 217,500 |
| 29 Dec 2022 | 1.4400 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 401,500 |
| 28 Dec 2022 | 1.5300 | 1.6300 | 1.4300 | 1.4400 | 1.4400 | 149,000 |
| 27 Dec 2022 | 1.4900 | 1.6100 | 1.4500 | 1.5400 | 1.5400 | 146,500 |
| 23 Dec 2022 | 1.4400 | 1.5160 | 1.3500 | 1.4900 | 1.4900 | 299,700 |
| 22 Dec 2022 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 163,600 |
| 21 Dec 2022 | 1.4600 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 220,700 |
| 20 Dec 2022 | 1.5300 | 1.5400 | 1.4300 | 1.4600 | 1.4600 | 651,500 |
| 19 Dec 2022 | 1.6900 | 1.6900 | 1.5100 | 1.5400 | 1.5400 | 230,000 |
| 16 Dec 2022 | 1.8100 | 1.8400 | 1.6600 | 1.6900 | 1.6900 | 799,400 |
| 15 Dec 2022 | 1.9300 | 1.9400 | 1.8300 | 1.8500 | 1.8500 | 168,100 |
| 14 Dec 2022 | 2.0900 | 2.1000 | 1.9000 | 1.9700 | 1.9700 | 187,800 |
| 13 Dec 2022 | 2.0100 | 2.1400 | 1.9700 | 2.0900 | 2.0900 | 263,800 |
| 12 Dec 2022 | 1.7600 | 2.0000 | 1.7000 | 1.9400 | 1.9400 | 379,200 |
| 09 Dec 2022 | 1.7100 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 159,300 |
| 08 Dec 2022 | 1.7400 | 1.7920 | 1.6500 | 1.7200 | 1.7200 | 213,900 |
| 07 Dec 2022 | 1.6700 | 1.7500 | 1.6100 | 1.7400 | 1.7400 | 220,900 |
| 06 Dec 2022 | 1.7700 | 1.7700 | 1.6200 | 1.6700 | 1.6700 | 141,100 |
| 05 Dec 2022 | 1.8500 | 1.9100 | 1.7000 | 1.7700 | 1.7700 | 298,800 |
| 02 Dec 2022 | 1.8000 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 290,700 |
| 01 Dec 2022 | 1.8900 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 121,300 |
| 30 Nov 2022 | 1.7500 | 1.9100 | 1.7000 | 1.9000 | 1.9000 | 206,100 |
| 29 Nov 2022 | 1.8200 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 172,600 |
| 28 Nov 2022 | 1.9100 | 1.9350 | 1.7400 | 1.7900 | 1.7900 | 323,500 |
| 25 Nov 2022 | 1.9800 | 2.0450 | 1.8800 | 1.9100 | 1.9100 | 106,900 |
| 23 Nov 2022 | 2.0200 | 2.1000 | 1.9500 | 1.9900 | 1.9900 | 125,200 |
| 22 Nov 2022 | 2.0200 | 2.0300 | 1.8900 | 2.0100 | 2.0100 | 248,800 |
| 21 Nov 2022 | 2.1600 | 2.2100 | 1.8900 | 1.9900 | 1.9900 | 171,700 |
| 18 Nov 2022 | 2.2500 | 2.3250 | 2.1100 | 2.1300 | 2.1300 | 186,100 |
| 17 Nov 2022 | 2.2000 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 132,200 |
| 16 Nov 2022 | 2.3800 | 2.4100 | 2.1900 | 2.2300 | 2.2300 | 111,100 |
| 15 Nov 2022 | 2.4600 | 2.4940 | 2.3400 | 2.3900 | 2.3900 | 190,100 |
| 14 Nov 2022 | 2.5100 | 2.6150 | 2.2920 | 2.3300 | 2.3300 | 151,100 |
| 11 Nov 2022 | 2.5600 | 2.6600 | 2.3700 | 2.5500 | 2.5500 | 180,200 |
| 10 Nov 2022 | 2.4500 | 2.5750 | 2.2800 | 2.5600 | 2.5600 | 407,200 |
| 09 Nov 2022 | 2.4900 | 2.5700 | 2.2900 | 2.3200 | 2.3200 | 142,800 |
| 08 Nov 2022 | 2.5300 | 2.6100 | 2.4700 | 2.5600 | 2.5600 | 83,600 |
| 07 Nov 2022 | 2.6000 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 77,100 |
| 04 Nov 2022 | 2.6700 | 2.6700 | 2.4300 | 2.5800 | 2.5800 | 133,700 |
| 03 Nov 2022 | 2.7700 | 2.8600 | 2.5800 | 2.5900 | 2.5900 | 63,100 |
| 02 Nov 2022 | 2.8600 | 2.9800 | 2.7800 | 2.8300 | 2.8300 | 89,700 |
| 01 Nov 2022 | 3.0000 | 3.0400 | 2.7800 | 2.8900 | 2.8900 | 185,300 |
| 31 Oct 2022 | 3.0700 | 3.0700 | 2.8700 | 2.9600 | 2.9600 | 204,300 |
| 28 Oct 2022 | 2.7700 | 2.9200 | 2.7000 | 2.9200 | 2.9200 | 86,800 |
| 27 Oct 2022 | 2.7600 | 2.9100 | 2.6100 | 2.7400 | 2.7400 | 121,200 |
| 26 Oct 2022 | 2.8400 | 2.9800 | 2.7400 | 2.7600 | 2.7600 | 148,600 |
| 25 Oct 2022 | 2.6200 | 2.9600 | 2.6200 | 2.8300 | 2.8300 | 290,900 |
| 24 Oct 2022 | 2.9000 | 2.9000 | 2.4200 | 2.6100 | 2.6100 | 174,300 |
| 21 Oct 2022 | 2.7900 | 2.8600 | 2.6600 | 2.8300 | 2.8300 | 90,900 |
| 20 Oct 2022 | 2.7500 | 2.9200 | 2.7300 | 2.7600 | 2.7600 | 57,700 |
| 19 Oct 2022 | 2.8600 | 2.9300 | 2.7100 | 2.7600 | 2.7600 | 312,000 |
| 18 Oct 2022 | 3.0300 | 3.0300 | 2.8500 | 2.8900 | 2.8900 | 61,700 |
| 17 Oct 2022 | 2.9000 | 3.0350 | 2.8500 | 2.9100 | 2.9100 | 137,600 |
| 14 Oct 2022 | 3.0200 | 3.0300 | 2.7800 | 2.8400 | 2.8400 | 86,200 |
| 13 Oct 2022 | 2.7500 | 3.0200 | 2.7200 | 2.9600 | 2.9600 | 122,100 |
| 12 Oct 2022 | 2.9300 | 2.9600 | 2.7100 | 2.8600 | 2.8600 | 95,100 |
| 11 Oct 2022 | 2.9000 | 3.0900 | 2.7600 | 2.9500 | 2.9500 | 123,500 |
| 10 Oct 2022 | 2.9000 | 3.0900 | 2.9000 | 2.9100 | 2.9100 | 96,900 |
| 07 Oct 2022 | 3.2400 | 3.2400 | 2.8800 | 2.8900 | 2.8900 | 256,100 |
| 06 Oct 2022 | 3.2000 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 116,000 |
| 05 Oct 2022 | 3.3200 | 3.3700 | 3.1200 | 3.2400 | 3.2400 | 157,700 |
| 04 Oct 2022 | 3.5100 | 3.5600 | 3.3700 | 3.4400 | 3.4400 | 145,800 |
| 03 Oct 2022 | 3.4800 | 3.4800 | 3.2000 | 3.3800 | 3.3800 | 141,400 |
| 30 Sept 2022 | 3.4100 | 3.5500 | 3.3100 | 3.3500 | 3.3500 | 169,200 |
| 29 Sept 2022 | 3.6500 | 3.6500 | 3.3100 | 3.3500 | 3.3500 | 159,700 |
| 28 Sept 2022 | 3.7200 | 3.8000 | 3.5700 | 3.7300 | 3.7300 | 284,100 |
| 27 Sept 2022 | 3.5300 | 3.7250 | 3.4700 | 3.5800 | 3.5800 | 199,500 |
| 26 Sept 2022 | 3.5200 | 3.7000 | 3.4800 | 3.5200 | 3.5200 | 259,900 |
| 23 Sept 2022 | 3.8200 | 3.8700 | 3.5000 | 3.5800 | 3.5800 | 152,900 |
| 22 Sept 2022 | 4.0500 | 4.0600 | 3.7900 | 3.8200 | 3.8200 | 76,400 |
| 21 Sept 2022 | 4.3500 | 4.3500 | 4.0750 | 4.1100 | 4.1100 | 129,400 |
| 20 Sept 2022 | 4.3600 | 4.4900 | 4.2700 | 4.3500 | 4.3500 | 138,900 |
| 19 Sept 2022 | 4.5100 | 4.7250 | 4.3000 | 4.4700 | 4.4700 | 112,400 |
| 16 Sept 2022 | 4.7200 | 4.9800 | 4.4900 | 4.5700 | 4.5700 | 235,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
