Singapore markets close in 6 hours 41 minutes

Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7400+0.0500 (+1.36%)
At close: 04:00PM EDT
3.7400 0.00 (0.00%)
After hours: 04:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
18 Mar 20228.02008.42007.70008.42008.4200751,900
17 Mar 20227.47008.05007.26008.04008.0400388,100
16 Mar 20227.28007.57007.10007.55007.5500390,200
15 Mar 20227.02007.23006.98007.14007.1400177,100
14 Mar 20227.05007.15006.79006.96006.9600249,600
11 Mar 20227.24007.36006.96006.96006.9600183,800
10 Mar 20226.92007.14006.70007.10007.1000188,000
09 Mar 20226.72007.18006.71007.14007.1400212,000
08 Mar 20226.42006.87606.10006.58006.5800218,400
07 Mar 20226.28006.41006.10006.34006.3400228,300
04 Mar 20226.47006.60006.15006.26006.2600218,300
03 Mar 20227.22007.41006.54006.60006.6000185,700
02 Mar 20227.70007.83007.28007.32007.3200218,400
01 Mar 20227.48007.73007.44007.64007.6400229,800
28 Feb 20227.40007.84007.26007.53007.5300224,800
25 Feb 20227.02007.53006.86007.47007.4700292,800
24 Feb 20226.53007.04006.50007.02007.0200413,800
23 Feb 20226.97007.09006.78006.87006.8700293,000
22 Feb 20226.86007.16006.80006.92006.9200240,700
18 Feb 20226.79007.47006.72506.86006.8600265,100
17 Feb 20227.19007.42006.88006.89006.8900444,500
16 Feb 20227.20007.38506.94007.30007.3000915,900
15 Feb 20226.97007.25006.86007.08007.08001,130,500
14 Feb 20227.01007.18006.78006.87006.8700242,300
11 Feb 20227.23007.40006.87006.98006.9800311,400
10 Feb 20227.41007.74007.09007.21007.2100492,800
09 Feb 20227.57007.97007.53007.64007.6400314,500
08 Feb 20227.81007.88007.32007.49007.4900182,300
07 Feb 20227.52008.12007.50007.84007.8400236,800
04 Feb 20227.80007.85507.26007.62007.6200335,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...