Singapore markets closed

Korro Bio, Inc. (KRRO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
37.34-0.98 (-2.57%)
As of 12:35PM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202438.9240.0036.6137.3437.3428,171
03 Jul 202432.8638.9632.8638.3238.3250,500
02 Jul 202433.7435.7832.9233.1133.11102,200
01 Jul 202433.7034.0630.4633.8533.8578,400
28 Jun 202434.2138.0032.3333.8733.871,026,300
27 Jun 202432.5534.4132.1933.4733.4782,200
26 Jun 202432.5534.2030.0033.4533.45158,900
25 Jun 202434.3137.5332.7533.4233.42227,400
24 Jun 202435.4037.8434.7635.1135.1185,400
21 Jun 202435.5939.4933.4435.3835.38183,000
20 Jun 202433.1035.9733.1035.8935.8995,300
18 Jun 202434.5838.0432.6233.6133.61125,800
17 Jun 202440.7541.5033.9334.7234.7299,800
14 Jun 202442.4344.3041.1641.6041.6048,500
13 Jun 202442.0744.4842.0742.5042.5052,500
12 Jun 202442.2645.5942.2642.6142.6130,000
11 Jun 202447.9347.9342.1942.1942.1956,300
10 Jun 202445.9448.7944.5646.9946.9958,600
07 Jun 202444.6547.0042.5346.4046.4053,800
06 Jun 202446.6047.9943.9444.7444.7426,800
05 Jun 202449.5250.5046.4447.2547.2560,300
04 Jun 202450.8751.1748.8349.5149.5140,700
03 Jun 202450.5651.3747.6950.4850.4837,700
31 May 202450.0452.3350.0451.3051.3045,500
30 May 202450.2852.3548.6950.2550.2562,700
29 May 202449.2051.0248.4749.9949.9947,100
28 May 202449.1850.5248.1149.5949.5963,100
24 May 202448.4949.6046.6648.8548.8552,800
23 May 202448.9648.9946.4148.0848.0829,400
22 May 202450.5051.0348.5950.2050.2048,400
21 May 202454.0154.2248.9050.8050.8059,200
20 May 202455.9955.9953.2154.6054.6037,300
17 May 202451.1754.9750.9854.6654.6660,800
16 May 202452.1752.9050.3451.2651.2637,300
15 May 202450.5652.7750.1352.7752.7734,900
14 May 202452.8952.9849.1550.0550.0527,000
13 May 202449.5150.7649.5150.2450.2451,000
10 May 202455.9955.9949.9851.0051.0025,800
09 May 202450.8855.6250.8854.8854.8832,500
08 May 202451.4253.3551.4252.3252.3242,900
07 May 202456.3256.3251.0154.0154.0129,500
06 May 202458.9958.9955.0656.4856.4819,000
03 May 202458.2259.2556.3358.2458.2415,500
02 May 202462.0062.0057.9258.2258.2215,300
01 May 202455.0061.4954.4460.9960.9932,200
30 Apr 202461.0761.1355.3956.7956.7953,600
29 Apr 202462.9362.9359.1360.9560.9526,100
26 Apr 202458.4463.3057.1862.9362.9328,100
25 Apr 202463.6263.6256.2058.5358.5323,000
24 Apr 202467.8267.8259.9962.9962.9925,300
23 Apr 202466.7572.9665.0067.9467.9470,400
22 Apr 202464.5470.0064.5468.3868.3827,800
19 Apr 202465.2567.0064.2466.7466.7427,600
18 Apr 202468.0070.2462.0066.7866.7858,800
17 Apr 202475.2275.2268.7769.3069.3030,300
16 Apr 202471.3075.2171.3073.3773.3717,800
15 Apr 202472.9975.8072.0074.3774.3712,900
12 Apr 202478.8179.9973.4774.9874.9828,500
11 Apr 202473.0080.1873.0078.5378.5330,300
10 Apr 202478.9779.6473.2074.8074.8062,800
09 Apr 202474.5980.0070.5878.6978.6952,800
08 Apr 202467.0673.4466.5073.4473.4420,900
05 Apr 202470.4073.4566.8467.6367.6331,200
04 Apr 202475.0079.4671.4071.4071.4035,000
03 Apr 202480.8882.2274.0777.9677.9664,000
02 Apr 202491.0191.0179.2682.6582.6538,000
01 Apr 202488.1490.0085.5389.7489.7422,300
28 Mar 202489.8693.0086.5090.0090.00143,400
27 Mar 202483.0197.9182.1288.5388.5348,600
26 Mar 202473.1189.0073.1186.9586.9551,900
25 Mar 202467.9977.6167.0073.4273.4244,500
22 Mar 202467.8468.9862.5665.0265.0265,200
21 Mar 202464.9965.4462.1065.0065.0019,900
20 Mar 202463.3365.0063.0964.7464.7417,700
19 Mar 202461.1666.2661.1664.1564.1532,500
18 Mar 202461.0463.5059.4961.8761.8715,500
15 Mar 202458.3861.5256.7661.5261.5242,200
14 Mar 202452.2359.2251.5059.2259.2216,000
13 Mar 202453.2055.0052.4653.7553.7529,800
12 Mar 202456.5458.3554.1655.3955.3929,500
11 Mar 202457.6759.3953.9156.1556.15313,200
08 Mar 202449.0055.1447.9555.1455.1427,300
07 Mar 202449.4050.8848.6149.0849.089,000
06 Mar 202449.9450.2048.4049.5349.5316,000
05 Mar 202450.0050.9949.1649.9449.9421,600
04 Mar 202450.4051.4949.8050.0050.0027,600
01 Mar 202447.7051.0047.7049.3049.3015,000
29 Feb 202448.2549.1146.6148.3048.3011,100
28 Feb 202447.1048.4546.2946.9546.9524,300
27 Feb 202454.9854.9847.1047.1047.1042,100
26 Feb 202448.7450.6448.7450.1550.1519,000
23 Feb 202450.9451.0649.3949.9949.9917,900
22 Feb 202453.3055.5650.6050.6050.6011,100
21 Feb 202457.0358.2953.1554.1054.1015,700
20 Feb 202453.4556.4452.1255.9855.9821,300
16 Feb 202455.1256.8052.3952.3952.3921,600
15 Feb 202456.8056.8052.0053.9053.9013,200
14 Feb 202452.8156.9952.8154.7154.718,300
13 Feb 202454.8558.9953.0253.8153.816,900
12 Feb 202454.6357.0054.6355.0055.008,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...