Singapore markets closed

Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.30000.0000 (0.00%)
As of 10:06AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20232.29002.33002.22002.30002.300014,696
07 Feb 20232.34002.40002.17002.30002.3000132,600
06 Feb 20232.28002.44002.27002.34002.3400133,500
03 Feb 20232.36002.45002.20002.27002.2700383,800
02 Feb 20232.42002.56002.37002.43002.4300310,100
01 Feb 20232.42002.50002.28002.36002.3600219,100
31 Jan 20232.44002.53002.39002.40002.4000203,400
30 Jan 20232.56002.56002.35002.43002.4300199,800
27 Jan 20232.37002.62002.30002.56002.5600322,400
26 Jan 20232.47002.55002.32002.37002.3700185,100
25 Jan 20232.30002.46002.30002.45002.4500377,200
24 Jan 20232.30002.51902.28002.31002.3100445,400
23 Jan 20232.27002.36002.22002.30002.3000453,500
20 Jan 20232.24002.30002.17502.27002.2700478,800
19 Jan 20232.26002.28002.16002.19002.1900183,600
18 Jan 20232.38002.38502.21002.25502.2550306,200
17 Jan 20232.62002.64002.30002.37002.3700298,900
13 Jan 20232.46002.84002.45502.62002.6200336,600
12 Jan 20232.58002.70002.41002.47002.4700585,600
11 Jan 20232.32002.58002.29002.58002.5800474,800
10 Jan 20232.00002.29001.98002.28002.2800670,700
09 Jan 20232.18002.19001.94001.98001.98001,639,900
06 Jan 20231.69001.78001.61001.72001.7200290,800
05 Jan 20231.77001.77001.62001.68001.6800153,300
04 Jan 20231.71001.82001.63001.77001.7700224,300
03 Jan 20231.67001.75401.59001.66001.6600138,200
30 Dec 20221.48001.67001.44001.62001.6200217,500
29 Dec 20221.44001.50001.39001.49001.4900401,500
28 Dec 20221.53001.63001.43001.44001.4400149,000
27 Dec 20221.49001.61001.45001.54001.5400146,500
23 Dec 20221.44001.51601.35001.49001.4900299,700
22 Dec 20221.50001.50001.40001.46001.4600163,600
21 Dec 20221.46001.51001.40001.48001.4800220,700
20 Dec 20221.53001.54001.43001.46001.4600651,500
19 Dec 20221.69001.69001.51001.54001.5400230,000
16 Dec 20221.81001.84001.66001.69001.6900799,400
15 Dec 20221.93001.94001.83001.85001.8500168,100
14 Dec 20222.09002.10001.90001.97001.9700187,800
13 Dec 20222.01002.14001.97002.09002.0900263,800
12 Dec 20221.76002.00001.70001.94001.9400379,200
09 Dec 20221.71001.78001.65001.76001.7600159,300
08 Dec 20221.74001.79201.65001.72001.7200213,900
07 Dec 20221.67001.75001.61001.74001.7400220,900
06 Dec 20221.77001.77001.62001.67001.6700141,100
05 Dec 20221.85001.91001.70001.77001.7700298,800
02 Dec 20221.80001.85001.75001.84001.8400290,700
01 Dec 20221.89001.92001.75001.84001.8400121,300
30 Nov 20221.75001.91001.70001.90001.9000206,100
29 Nov 20221.82001.84001.74001.75001.7500172,600
28 Nov 20221.91001.93501.74001.79001.7900323,500
25 Nov 20221.98002.04501.88001.91001.9100106,900
23 Nov 20222.02002.10001.95001.99001.9900125,200
22 Nov 20222.02002.03001.89002.01002.0100248,800
21 Nov 20222.16002.21001.89001.99001.9900171,700
18 Nov 20222.25002.32502.11002.13002.1300186,100
17 Nov 20222.20002.22002.11002.17002.1700132,200
16 Nov 20222.38002.41002.19002.23002.2300111,100
15 Nov 20222.46002.49402.34002.39002.3900190,100
14 Nov 20222.51002.61502.29202.33002.3300151,100
11 Nov 20222.56002.66002.37002.55002.5500180,200
10 Nov 20222.45002.57502.28002.56002.5600407,200
09 Nov 20222.49002.57002.29002.32002.3200142,800
08 Nov 20222.53002.61002.47002.56002.560083,600
07 Nov 20222.60002.60002.47002.50002.500077,100
04 Nov 20222.67002.67002.43002.58002.5800133,700
03 Nov 20222.77002.86002.58002.59002.590063,100
02 Nov 20222.86002.98002.78002.83002.830089,700
01 Nov 20223.00003.04002.78002.89002.8900185,300
31 Oct 20223.07003.07002.87002.96002.9600204,300
28 Oct 20222.77002.92002.70002.92002.920086,800
27 Oct 20222.76002.91002.61002.74002.7400121,200
26 Oct 20222.84002.98002.74002.76002.7600148,600
25 Oct 20222.62002.96002.62002.83002.8300290,900
24 Oct 20222.90002.90002.42002.61002.6100174,300
21 Oct 20222.79002.86002.66002.83002.830090,900
20 Oct 20222.75002.92002.73002.76002.760057,700
19 Oct 20222.86002.93002.71002.76002.7600312,000
18 Oct 20223.03003.03002.85002.89002.890061,700
17 Oct 20222.90003.03502.85002.91002.9100137,600
14 Oct 20223.02003.03002.78002.84002.840086,200
13 Oct 20222.75003.02002.72002.96002.9600122,100
12 Oct 20222.93002.96002.71002.86002.860095,100
11 Oct 20222.90003.09002.76002.95002.9500123,500
10 Oct 20222.90003.09002.90002.91002.910096,900
07 Oct 20223.24003.24002.88002.89002.8900256,100
06 Oct 20223.20003.27003.16003.20003.2000116,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...