Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,030.05 -41.58 (-0.82%) Dow
37,982.44 -478.48 (-1.24%) Nasdaq
15,528.88 -183.87 (-1.17%) Bitcoin USD
64,427.44 -241.34 (-0.37%) CMC Crypto 200
1,386.45 +3.88 (+0.28%)
Kronos Bio, Inc. (KRON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9895 | 0.9895 | 569,814 |
| 24 Apr 2024 | 0.9600 | 1.0000 | 0.9580 | 0.9600 | 0.9600 | 899,000 |
| 23 Apr 2024 | 0.9550 | 0.9980 | 0.9000 | 0.9500 | 0.9500 | 4,308,200 |
| 22 Apr 2024 | 1.0100 | 1.0200 | 0.9280 | 0.9600 | 0.9600 | 173,000 |
| 19 Apr 2024 | 1.0100 | 1.0400 | 0.9850 | 1.0100 | 1.0100 | 119,700 |
| 18 Apr 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 209,600 |
| 17 Apr 2024 | 1.0800 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 191,100 |
| 16 Apr 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 258,800 |
| 15 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 67,200 |
| 12 Apr 2024 | 1.1300 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 224,800 |
| 11 Apr 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 336,500 |
| 10 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 102,300 |
| 09 Apr 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 125,900 |
| 08 Apr 2024 | 1.2300 | 1.2400 | 1.1210 | 1.2000 | 1.2000 | 207,300 |
| 05 Apr 2024 | 1.2200 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 222,300 |
| 04 Apr 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2000 | 1.2000 | 290,300 |
| 03 Apr 2024 | 1.2600 | 1.2800 | 1.2250 | 1.2600 | 1.2600 | 75,000 |
| 02 Apr 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 275,600 |
| 01 Apr 2024 | 1.3300 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 221,400 |
| 28 Mar 2024 | 1.2600 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 312,500 |
| 27 Mar 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 115,700 |
| 26 Mar 2024 | 1.2400 | 1.2750 | 1.1900 | 1.1900 | 1.1900 | 115,400 |
| 25 Mar 2024 | 1.2400 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 203,800 |
| 22 Mar 2024 | 1.2000 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 156,900 |
| 21 Mar 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 212,500 |
| 20 Mar 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 129,900 |
| 19 Mar 2024 | 1.1600 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 211,400 |
| 18 Mar 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 122,000 |
| 15 Mar 2024 | 1.1200 | 1.2200 | 1.0800 | 1.1600 | 1.1600 | 274,700 |
| 14 Mar 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 353,900 |
| 13 Mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1650 | 1.1650 | 214,400 |
| 12 Mar 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1250 | 1.1250 | 334,900 |
| 11 Mar 2024 | 1.3500 | 1.4000 | 1.2200 | 1.2400 | 1.2400 | 504,300 |
| 08 Mar 2024 | 1.3100 | 1.4000 | 1.2400 | 1.2900 | 1.2900 | 955,300 |
| 07 Mar 2024 | 1.2300 | 1.3800 | 1.2000 | 1.2900 | 1.2900 | 967,900 |
| 06 Mar 2024 | 1.0400 | 1.3000 | 1.0400 | 1.2000 | 1.2000 | 1,545,600 |
| 05 Mar 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 785,000 |
| 04 Mar 2024 | 1.0600 | 1.0790 | 1.0200 | 1.0600 | 1.0600 | 421,900 |
| 01 Mar 2024 | 1.0400 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 1,468,100 |
| 29 Feb 2024 | 1.1800 | 1.2300 | 1.0000 | 1.0400 | 1.0400 | 1,372,800 |
| 28 Feb 2024 | 1.2700 | 1.3100 | 1.2000 | 1.2300 | 1.2300 | 77,700 |
| 27 Feb 2024 | 1.1500 | 1.3000 | 1.0950 | 1.2700 | 1.2700 | 243,000 |
| 26 Feb 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1400 | 1.1400 | 168,500 |
| 23 Feb 2024 | 1.0800 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 129,600 |
| 22 Feb 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 165,200 |
| 21 Feb 2024 | 1.0600 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 286,200 |
| 20 Feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 122,700 |
| 16 Feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 102,700 |
| 15 Feb 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 44,300 |
| 14 Feb 2024 | 1.0800 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 102,000 |
| 13 Feb 2024 | 1.1300 | 1.1800 | 1.0400 | 1.0400 | 1.0400 | 149,100 |
| 12 Feb 2024 | 1.1300 | 1.1800 | 1.0500 | 1.1100 | 1.1100 | 526,200 |
| 09 Feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 107,400 |
| 08 Feb 2024 | 1.0400 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 177,100 |
| 07 Feb 2024 | 1.1400 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 55,400 |
| 06 Feb 2024 | 1.0400 | 1.2100 | 1.0400 | 1.0900 | 1.0900 | 85,700 |
| 05 Feb 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 44,400 |
| 02 Feb 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 112,600 |
| 01 Feb 2024 | 1.1500 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 65,900 |
| 31 Jan 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 45,800 |
| 30 Jan 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 67,900 |
| 29 Jan 2024 | 1.1100 | 1.3130 | 1.1100 | 1.1800 | 1.1800 | 524,400 |
| 26 Jan 2024 | 1.1900 | 1.1900 | 1.1040 | 1.1100 | 1.1100 | 56,800 |
| 25 Jan 2024 | 1.2100 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 84,300 |
| 24 Jan 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 44,000 |
| 23 Jan 2024 | 1.0900 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 74,100 |
| 22 Jan 2024 | 1.0400 | 1.1390 | 1.0200 | 1.0700 | 1.0700 | 294,700 |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 52,500 |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 84,100 |
| 17 Jan 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 51,100 |
| 16 Jan 2024 | 1.1800 | 1.1810 | 1.1200 | 1.1200 | 1.1200 | 85,600 |
| 12 Jan 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 53,500 |
| 11 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 48,600 |
| 10 Jan 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 25,900 |
| 09 Jan 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 17,700 |
| 08 Jan 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 51,700 |
| 05 Jan 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 63,700 |
| 04 Jan 2024 | 1.1200 | 1.2200 | 1.1200 | 1.2100 | 1.2100 | 191,200 |
| 03 Jan 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 78,600 |
| 02 Jan 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 92,400 |
| 29 Dec 2023 | 1.2400 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 283,000 |
| 28 Dec 2023 | 1.2200 | 1.2880 | 1.2020 | 1.2400 | 1.2400 | 86,800 |
| 27 Dec 2023 | 1.2700 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 93,700 |
| 26 Dec 2023 | 1.2800 | 1.3100 | 1.2350 | 1.2700 | 1.2700 | 81,300 |
| 22 Dec 2023 | 1.2000 | 1.3290 | 1.1920 | 1.2800 | 1.2800 | 212,200 |
| 21 Dec 2023 | 1.1500 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 75,400 |
| 20 Dec 2023 | 1.2500 | 1.2500 | 1.0900 | 1.1200 | 1.1200 | 336,500 |
| 19 Dec 2023 | 1.3000 | 1.3620 | 1.2200 | 1.2700 | 1.2700 | 691,500 |
| 18 Dec 2023 | 1.4600 | 1.5050 | 1.3600 | 1.4600 | 1.4600 | 192,400 |
| 15 Dec 2023 | 1.4000 | 1.5000 | 1.3300 | 1.4900 | 1.4900 | 236,700 |
| 14 Dec 2023 | 1.4500 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 282,900 |
| 13 Dec 2023 | 1.2800 | 1.4900 | 1.2470 | 1.3800 | 1.3800 | 316,300 |
| 12 Dec 2023 | 1.2700 | 1.3200 | 1.1800 | 1.3000 | 1.3000 | 186,000 |
| 11 Dec 2023 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | 1.2900 | 295,900 |
| 08 Dec 2023 | 1.2700 | 1.4300 | 1.2100 | 1.4100 | 1.4100 | 243,700 |
| 07 Dec 2023 | 1.2600 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 148,200 |
| 06 Dec 2023 | 1.1800 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 101,800 |
| 05 Dec 2023 | 1.1700 | 1.2470 | 1.1600 | 1.2100 | 1.2100 | 141,700 |
| 04 Dec 2023 | 1.1800 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 56,700 |
| 01 Dec 2023 | 1.1800 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 199,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.