Singapore markets open in 4 hours 1 minute
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,045.29 -18.18 (-0.09%) CMC Crypto 200
456.11 -7.01 (-1.51%)
Kronos Bio, Inc. (KRON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 3.2000 | 3.2700 | 3.1750 | 3.2000 | 3.2000 | 115,232 |
| 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 |
| 15 Sept 2022 | 4.8500 | 4.9400 | 4.6700 | 4.7900 | 4.7900 | 150,700 |
| 14 Sept 2022 | 4.8100 | 4.8100 | 4.5670 | 4.7900 | 4.7900 | 242,200 |
| 13 Sept 2022 | 4.5800 | 4.7600 | 4.4600 | 4.6700 | 4.6700 | 424,300 |
| 12 Sept 2022 | 4.9200 | 4.9900 | 4.8220 | 4.8600 | 4.8600 | 111,900 |
| 09 Sept 2022 | 4.8100 | 4.9400 | 4.5260 | 4.9100 | 4.9100 | 216,700 |
| 08 Sept 2022 | 4.6900 | 4.9100 | 4.4700 | 4.7800 | 4.7800 | 151,000 |
| 07 Sept 2022 | 4.2600 | 4.6900 | 4.2200 | 4.6600 | 4.6600 | 200,500 |
| 06 Sept 2022 | 4.3000 | 4.3200 | 4.0300 | 4.2000 | 4.2000 | 431,600 |
| 02 Sept 2022 | 4.2600 | 4.4400 | 4.1350 | 4.2200 | 4.2200 | 199,400 |
| 01 Sept 2022 | 3.9500 | 4.3100 | 3.9200 | 4.2200 | 4.2200 | 303,000 |
| 31 Aug 2022 | 4.0800 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 163,100 |
| 30 Aug 2022 | 4.2350 | 4.2350 | 4.0000 | 4.0600 | 4.0600 | 660,900 |
| 29 Aug 2022 | 3.8400 | 4.2500 | 3.8400 | 4.0750 | 4.0750 | 165,600 |
| 26 Aug 2022 | 4.3000 | 4.3000 | 3.8100 | 3.9400 | 3.9400 | 309,500 |
| 25 Aug 2022 | 4.3800 | 4.3800 | 4.1800 | 4.3200 | 4.3200 | 131,900 |
| 24 Aug 2022 | 4.1900 | 4.4900 | 4.1400 | 4.3350 | 4.3350 | 132,300 |
| 23 Aug 2022 | 4.0500 | 4.2350 | 3.9800 | 4.1600 | 4.1600 | 295,400 |
| 22 Aug 2022 | 4.1900 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 272,200 |
| 19 Aug 2022 | 4.4300 | 4.5000 | 4.1500 | 4.2600 | 4.2600 | 267,300 |
| 18 Aug 2022 | 4.4700 | 4.5900 | 4.4100 | 4.5200 | 4.5200 | 83,900 |
| 17 Aug 2022 | 4.7900 | 4.8500 | 4.5300 | 4.5400 | 4.5400 | 136,500 |
| 16 Aug 2022 | 5.1700 | 5.1700 | 4.7500 | 4.8500 | 4.8500 | 210,200 |
| 15 Aug 2022 | 5.2700 | 5.4050 | 5.1100 | 5.1600 | 5.1600 | 207,600 |
| 12 Aug 2022 | 4.9200 | 5.5000 | 4.8750 | 5.3800 | 5.3800 | 324,700 |
| 11 Aug 2022 | 5.0200 | 5.3000 | 4.7800 | 4.8900 | 4.8900 | 220,700 |
| 10 Aug 2022 | 4.9600 | 5.1850 | 4.8300 | 4.9500 | 4.9500 | 299,400 |
| 09 Aug 2022 | 5.2800 | 5.3100 | 4.7400 | 4.7800 | 4.7800 | 289,100 |
| 08 Aug 2022 | 5.6300 | 5.7400 | 5.1300 | 5.2800 | 5.2800 | 318,500 |
| 05 Aug 2022 | 5.4200 | 5.6350 | 5.2900 | 5.5500 | 5.5500 | 294,600 |
| 04 Aug 2022 | 5.2100 | 5.5400 | 5.2000 | 5.4150 | 5.4150 | 197,700 |
| 03 Aug 2022 | 4.6000 | 5.3000 | 4.5890 | 5.1700 | 5.1700 | 202,100 |
| 02 Aug 2022 | 4.1200 | 4.6000 | 4.0900 | 4.5800 | 4.5800 | 1,209,800 |
| 01 Aug 2022 | 4.1600 | 4.3700 | 4.0800 | 4.1300 | 4.1300 | 200,900 |
| 29 Jul 2022 | 4.5200 | 4.5200 | 4.0700 | 4.2000 | 4.2000 | 184,500 |
| 28 Jul 2022 | 4.8800 | 4.8800 | 4.2600 | 4.5600 | 4.5600 | 165,500 |
| 27 Jul 2022 | 4.9000 | 5.0070 | 4.7100 | 4.8700 | 4.8700 | 102,100 |
| 26 Jul 2022 | 4.9600 | 5.0200 | 4.7800 | 4.8700 | 4.8700 | 103,400 |
| 25 Jul 2022 | 5.1700 | 5.1700 | 4.8900 | 5.0200 | 5.0200 | 164,800 |
| 22 Jul 2022 | 5.5600 | 5.6300 | 5.0500 | 5.1800 | 5.1800 | 235,500 |
| 21 Jul 2022 | 5.2600 | 5.4300 | 5.2300 | 5.4200 | 5.4200 | 99,200 |
| 20 Jul 2022 | 5.1400 | 5.3000 | 4.9500 | 5.2600 | 5.2600 | 156,000 |
| 19 Jul 2022 | 5.0300 | 5.2700 | 4.9800 | 5.1400 | 5.1400 | 179,500 |
| 18 Jul 2022 | 5.1000 | 5.3750 | 4.9800 | 5.0000 | 5.0000 | 215,500 |
| 15 Jul 2022 | 4.9400 | 4.9500 | 4.7900 | 4.9400 | 4.9400 | 236,400 |
| 14 Jul 2022 | 4.8100 | 4.8800 | 4.6000 | 4.8100 | 4.8100 | 204,800 |
| 13 Jul 2022 | 4.6100 | 4.9000 | 4.3400 | 4.8800 | 4.8800 | 181,800 |
| 12 Jul 2022 | 4.3300 | 4.6400 | 4.1900 | 4.6000 | 4.6000 | 328,600 |
| 11 Jul 2022 | 4.3900 | 4.4700 | 4.2550 | 4.3200 | 4.3200 | 342,300 |
| 08 Jul 2022 | 4.3600 | 4.5400 | 4.3600 | 4.5000 | 4.5000 | 181,100 |
| 07 Jul 2022 | 4.2100 | 4.4950 | 4.1300 | 4.4200 | 4.4200 | 280,900 |
| 06 Jul 2022 | 3.9900 | 4.2400 | 3.9900 | 4.1500 | 4.1500 | 281,500 |
| 05 Jul 2022 | 3.7700 | 4.0000 | 3.6540 | 3.9900 | 3.9900 | 255,800 |
| 01 Jul 2022 | 3.6400 | 3.8800 | 3.6400 | 3.8600 | 3.8600 | 168,300 |
| 30 Jun 2022 | 3.6600 | 3.7850 | 3.5900 | 3.6400 | 3.6400 | 325,900 |
| 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 |
| *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.
