Singapore markets open in 4 hours 1 minute

Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.2000-0.0400 (-1.23%)
At close: 04:00PM EDT
3.2000 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20223.20003.27003.17503.20003.2000115,232
05 Oct 20223.32003.37003.12003.24003.2400157,700
04 Oct 20223.51003.56003.37003.44003.4400145,800
03 Oct 20223.48003.48003.20003.38003.3800141,400
30 Sept 20223.41003.55003.31003.35003.3500169,200
29 Sept 20223.65003.65003.31003.35003.3500159,700
28 Sept 20223.72003.80003.57003.73003.7300284,100
27 Sept 20223.53003.72503.47003.58003.5800199,500
26 Sept 20223.52003.70003.48003.52003.5200259,900
23 Sept 20223.82003.87003.50003.58003.5800152,900
22 Sept 20224.05004.06003.79003.82003.820076,400
21 Sept 20224.35004.35004.07504.11004.1100129,400
20 Sept 20224.36004.49004.27004.35004.3500138,900
19 Sept 20224.51004.72504.30004.47004.4700112,400
16 Sept 20224.72004.98004.49004.57004.5700235,300
15 Sept 20224.85004.94004.67004.79004.7900150,700
14 Sept 20224.81004.81004.56704.79004.7900242,200
13 Sept 20224.58004.76004.46004.67004.6700424,300
12 Sept 20224.92004.99004.82204.86004.8600111,900
09 Sept 20224.81004.94004.52604.91004.9100216,700
08 Sept 20224.69004.91004.47004.78004.7800151,000
07 Sept 20224.26004.69004.22004.66004.6600200,500
06 Sept 20224.30004.32004.03004.20004.2000431,600
02 Sept 20224.26004.44004.13504.22004.2200199,400
01 Sept 20223.95004.31003.92004.22004.2200303,000
31 Aug 20224.08004.14003.95004.00004.0000163,100
30 Aug 20224.23504.23504.00004.06004.0600660,900
29 Aug 20223.84004.25003.84004.07504.0750165,600
26 Aug 20224.30004.30003.81003.94003.9400309,500
25 Aug 20224.38004.38004.18004.32004.3200131,900
24 Aug 20224.19004.49004.14004.33504.3350132,300
23 Aug 20224.05004.23503.98004.16004.1600295,400
22 Aug 20224.19004.24003.95004.00004.0000272,200
19 Aug 20224.43004.50004.15004.26004.2600267,300
18 Aug 20224.47004.59004.41004.52004.520083,900
17 Aug 20224.79004.85004.53004.54004.5400136,500
16 Aug 20225.17005.17004.75004.85004.8500210,200
15 Aug 20225.27005.40505.11005.16005.1600207,600
12 Aug 20224.92005.50004.87505.38005.3800324,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...