Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,128.66 -6.21 (-0.20%) Nikkei
26,516.06 -288.54 (-1.08%) Hang Seng
21,969.60 -27.29 (-0.12%) FTSE 100
7,312.32 -11.09 (-0.15%) BTC-USD
20,036.54 -322.25 (-1.58%) CMC Crypto 200
430.11 -9.55 (-2.17%)
Kronos Bio, Inc. (KRON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 3.6800 | 3.8100 | 3.6000 | 3.7400 | 3.7400 | 230,500 |
| 28 Jun 2022 | 3.7400 | 3.9060 | 3.6300 | 3.6900 | 3.6900 | 319,100 |
| 27 Jun 2022 | 3.6300 | 3.7650 | 3.5500 | 3.7300 | 3.7300 | 481,100 |
| 24 Jun 2022 | 3.6300 | 3.6500 | 3.4500 | 3.6400 | 3.6400 | 1,258,800 |
| 23 Jun 2022 | 3.5600 | 3.7250 | 3.4200 | 3.5800 | 3.5800 | 364,100 |
| 22 Jun 2022 | 3.5000 | 3.7400 | 3.5000 | 3.5300 | 3.5300 | 629,900 |
| 21 Jun 2022 | 3.5500 | 3.7450 | 3.5000 | 3.5500 | 3.5500 | 576,100 |
| 17 Jun 2022 | 3.1500 | 3.7000 | 3.1500 | 3.5100 | 3.5100 | 2,770,800 |
| 16 Jun 2022 | 3.2100 | 3.2850 | 3.0100 | 3.1300 | 3.1300 | 686,900 |
| 15 Jun 2022 | 3.2200 | 3.3950 | 3.1900 | 3.3500 | 3.3500 | 608,000 |
| 14 Jun 2022 | 3.1400 | 3.3300 | 3.0800 | 3.2600 | 3.2600 | 464,700 |
| 13 Jun 2022 | 3.0800 | 3.2000 | 2.9600 | 3.1200 | 3.1200 | 592,700 |
| 10 Jun 2022 | 3.6200 | 3.7200 | 3.2300 | 3.2600 | 3.2600 | 541,700 |
| 09 Jun 2022 | 4.1000 | 4.1000 | 3.7300 | 3.7500 | 3.7500 | 476,600 |
| 08 Jun 2022 | 4.0900 | 4.3700 | 4.0800 | 4.1400 | 4.1400 | 563,000 |
| 07 Jun 2022 | 3.7400 | 4.1700 | 3.7400 | 4.1300 | 4.1300 | 617,300 |
| 06 Jun 2022 | 3.7400 | 3.8900 | 3.6300 | 3.8000 | 3.8000 | 621,600 |
| 03 Jun 2022 | 3.4400 | 3.7200 | 3.4100 | 3.6600 | 3.6600 | 378,200 |
| 02 Jun 2022 | 3.4300 | 3.5300 | 3.3000 | 3.4500 | 3.4500 | 412,700 |
| 01 Jun 2022 | 3.7600 | 3.9100 | 3.4400 | 3.4500 | 3.4500 | 428,100 |
| 31 May 2022 | 3.7000 | 3.8750 | 3.6300 | 3.7200 | 3.7200 | 976,000 |
| 27 May 2022 | 3.4300 | 3.7250 | 3.3500 | 3.6900 | 3.6900 | 605,200 |
| 26 May 2022 | 3.3500 | 3.4900 | 3.3000 | 3.4100 | 3.4100 | 450,000 |
| 25 May 2022 | 3.3600 | 3.5500 | 3.2100 | 3.3600 | 3.3600 | 506,600 |
| 24 May 2022 | 3.8000 | 3.8100 | 3.3700 | 3.4100 | 3.4100 | 647,400 |
| 23 May 2022 | 3.9500 | 4.0050 | 3.6800 | 3.8300 | 3.8300 | 711,300 |
| 20 May 2022 | 3.8100 | 4.1600 | 3.7200 | 3.8100 | 3.8100 | 1,694,200 |
| 19 May 2022 | 3.7200 | 4.0300 | 3.5000 | 3.5500 | 3.5500 | 3,338,100 |
| 18 May 2022 | 3.7900 | 4.0000 | 3.6000 | 3.7600 | 3.7600 | 585,500 |
| 17 May 2022 | 3.7300 | 3.9500 | 3.6900 | 3.9400 | 3.9400 | 465,000 |
| 16 May 2022 | 3.9600 | 3.9700 | 3.6100 | 3.6300 | 3.6300 | 233,900 |
| 13 May 2022 | 4.0200 | 4.1900 | 3.7800 | 3.9100 | 3.9100 | 395,100 |
| 12 May 2022 | 4.0900 | 4.1900 | 3.8700 | 4.0000 | 4.0000 | 325,400 |
| 11 May 2022 | 4.4200 | 4.5700 | 3.9800 | 4.0000 | 4.0000 | 358,700 |
| 10 May 2022 | 4.5400 | 4.6700 | 4.3700 | 4.4600 | 4.4600 | 420,700 |
| 09 May 2022 | 4.2700 | 4.5300 | 4.1800 | 4.3000 | 4.3000 | 509,000 |
| 06 May 2022 | 4.8100 | 5.0000 | 4.2600 | 4.3800 | 4.3800 | 731,000 |
| 05 May 2022 | 4.8700 | 5.2150 | 4.5900 | 4.7100 | 4.7100 | 519,300 |
| 04 May 2022 | 4.8600 | 5.0700 | 4.6600 | 5.0000 | 5.0000 | 442,600 |
| 03 May 2022 | 5.0000 | 5.0300 | 4.7300 | 4.8700 | 4.8700 | 252,800 |
| 02 May 2022 | 4.7100 | 5.0100 | 4.7100 | 5.0000 | 5.0000 | 372,500 |
| 29 Apr 2022 | 4.9500 | 5.0200 | 4.7100 | 4.7300 | 4.7300 | 225,500 |
| 28 Apr 2022 | 4.9100 | 5.0300 | 4.8000 | 4.9500 | 4.9500 | 614,700 |
| 27 Apr 2022 | 5.0000 | 5.1200 | 4.8200 | 4.8400 | 4.8400 | 439,300 |
| 26 Apr 2022 | 5.5000 | 5.5000 | 5.0100 | 5.0200 | 5.0200 | 305,700 |
| 25 Apr 2022 | 5.2200 | 5.6300 | 5.2200 | 5.5300 | 5.5300 | 215,000 |
| 22 Apr 2022 | 5.3800 | 5.4100 | 5.0900 | 5.2800 | 5.2800 | 223,300 |
| 21 Apr 2022 | 5.7300 | 5.9100 | 5.2800 | 5.3000 | 5.3000 | 255,300 |
| 20 Apr 2022 | 5.8000 | 5.8100 | 5.5350 | 5.6800 | 5.6800 | 168,700 |
| 19 Apr 2022 | 5.6200 | 6.0000 | 5.5800 | 5.7500 | 5.7500 | 191,800 |
| 18 Apr 2022 | 5.9400 | 5.9400 | 5.5000 | 5.6100 | 5.6100 | 312,600 |
| 14 Apr 2022 | 6.4300 | 6.5800 | 5.8700 | 5.8900 | 5.8900 | 187,100 |
| 13 Apr 2022 | 6.2600 | 6.6900 | 6.1200 | 6.4000 | 6.4000 | 410,900 |
| 12 Apr 2022 | 6.5300 | 6.6400 | 6.1400 | 6.1500 | 6.1500 | 251,100 |
| 11 Apr 2022 | 6.9200 | 6.9200 | 6.3500 | 6.4400 | 6.4400 | 210,400 |
| 08 Apr 2022 | 7.1200 | 7.3400 | 6.9500 | 7.0200 | 7.0200 | 196,500 |
| 07 Apr 2022 | 7.2800 | 7.5400 | 7.1300 | 7.1600 | 7.1600 | 169,100 |
| 06 Apr 2022 | 7.1300 | 7.4800 | 6.8400 | 7.2900 | 7.2900 | 367,100 |
| 05 Apr 2022 | 7.5800 | 7.9000 | 7.1800 | 7.2500 | 7.2500 | 254,200 |
| 04 Apr 2022 | 7.4400 | 7.7500 | 7.2800 | 7.5200 | 7.5200 | 311,100 |
| 01 Apr 2022 | 7.2500 | 7.5600 | 7.2400 | 7.3500 | 7.3500 | 255,600 |
| 31 Mar 2022 | 7.4300 | 7.6050 | 7.1700 | 7.2300 | 7.2300 | 194,900 |
| 30 Mar 2022 | 7.8500 | 7.9250 | 7.3600 | 7.3700 | 7.3700 | 187,900 |
| 29 Mar 2022 | 7.6200 | 8.0800 | 7.5450 | 7.8900 | 7.8900 | 320,000 |
| 28 Mar 2022 | 7.6800 | 7.6800 | 7.1500 | 7.4500 | 7.4500 | 290,000 |
| 25 Mar 2022 | 7.4900 | 7.4900 | 7.0000 | 7.0100 | 7.0100 | 153,400 |
| 24 Mar 2022 | 7.4500 | 7.6600 | 7.1500 | 7.4500 | 7.4500 | 152,100 |
| 23 Mar 2022 | 8.0700 | 8.0700 | 7.4000 | 7.4300 | 7.4300 | 164,300 |
| 22 Mar 2022 | 7.9400 | 8.2700 | 7.7300 | 8.1600 | 8.1600 | 648,600 |
| 21 Mar 2022 | 8.3000 | 8.3200 | 7.7900 | 7.8500 | 7.8500 | 430,900 |
| 18 Mar 2022 | 8.0200 | 8.4200 | 7.7000 | 8.4200 | 8.4200 | 751,900 |
| 17 Mar 2022 | 7.4700 | 8.0500 | 7.2600 | 8.0400 | 8.0400 | 388,100 |
| 16 Mar 2022 | 7.2800 | 7.5700 | 7.1000 | 7.5500 | 7.5500 | 390,200 |
| 15 Mar 2022 | 7.0200 | 7.2300 | 6.9800 | 7.1400 | 7.1400 | 177,100 |
| 14 Mar 2022 | 7.0500 | 7.1500 | 6.7900 | 6.9600 | 6.9600 | 249,600 |
| 11 Mar 2022 | 7.2400 | 7.3600 | 6.9600 | 6.9600 | 6.9600 | 183,800 |
| 10 Mar 2022 | 6.9200 | 7.1400 | 6.7000 | 7.1000 | 7.1000 | 188,000 |
| 09 Mar 2022 | 6.7200 | 7.1800 | 6.7100 | 7.1400 | 7.1400 | 212,000 |
| 08 Mar 2022 | 6.4200 | 6.8760 | 6.1000 | 6.5800 | 6.5800 | 218,400 |
| 07 Mar 2022 | 6.2800 | 6.4100 | 6.1000 | 6.3400 | 6.3400 | 228,300 |
| 04 Mar 2022 | 6.4700 | 6.6000 | 6.1500 | 6.2600 | 6.2600 | 218,300 |
| 03 Mar 2022 | 7.2200 | 7.4100 | 6.5400 | 6.6000 | 6.6000 | 185,700 |
| 02 Mar 2022 | 7.7000 | 7.8300 | 7.2800 | 7.3200 | 7.3200 | 218,400 |
| 01 Mar 2022 | 7.4800 | 7.7300 | 7.4400 | 7.6400 | 7.6400 | 229,800 |
| 28 Feb 2022 | 7.4000 | 7.8400 | 7.2600 | 7.5300 | 7.5300 | 224,800 |
| 25 Feb 2022 | 7.0200 | 7.5300 | 6.8600 | 7.4700 | 7.4700 | 292,800 |
| 24 Feb 2022 | 6.5300 | 7.0400 | 6.5000 | 7.0200 | 7.0200 | 413,800 |
| 23 Feb 2022 | 6.9700 | 7.0900 | 6.7800 | 6.8700 | 6.8700 | 293,000 |
| 22 Feb 2022 | 6.8600 | 7.1600 | 6.8000 | 6.9200 | 6.9200 | 240,700 |
| 18 Feb 2022 | 6.7900 | 7.4700 | 6.7250 | 6.8600 | 6.8600 | 265,100 |
| 17 Feb 2022 | 7.1900 | 7.4200 | 6.8800 | 6.8900 | 6.8900 | 444,500 |
| 16 Feb 2022 | 7.2000 | 7.3850 | 6.9400 | 7.3000 | 7.3000 | 915,900 |
| 15 Feb 2022 | 6.9700 | 7.2500 | 6.8600 | 7.0800 | 7.0800 | 1,130,500 |
| 14 Feb 2022 | 7.0100 | 7.1800 | 6.7800 | 6.8700 | 6.8700 | 242,300 |
| 11 Feb 2022 | 7.2300 | 7.4000 | 6.8700 | 6.9800 | 6.9800 | 311,400 |
| 10 Feb 2022 | 7.4100 | 7.7400 | 7.0900 | 7.2100 | 7.2100 | 492,800 |
| 09 Feb 2022 | 7.5700 | 7.9700 | 7.5300 | 7.6400 | 7.6400 | 314,500 |
| 08 Feb 2022 | 7.8100 | 7.8800 | 7.3200 | 7.4900 | 7.4900 | 182,300 |
| 07 Feb 2022 | 7.5200 | 8.1200 | 7.5000 | 7.8400 | 7.8400 | 236,800 |
| 04 Feb 2022 | 7.8000 | 7.8550 | 7.2600 | 7.6200 | 7.6200 | 335,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
