Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Bio Inc (NQ: KRON )

0.7900 +0.0090 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.77 21.50 20.50 20.91 141,210 +0.15(+0.72%)
Aug 30, 2021 20.97 21.70 20.67 20.76 133,713 -0.10(-0.48%)
Aug 27, 2021 19.93 21.44 19.70 20.86 350,930 +0.89(+4.46%)
Aug 26, 2021 20.04 20.64 19.82 19.97 156,833 -0.26(-1.29%)
Aug 25, 2021 20.20 20.68 20.00 20.23 265,301 +0.22(+1.10%)
Aug 24, 2021 20.22 20.48 19.53 20.01 112,090 -0.43(-2.10%)
Aug 23, 2021 19.84 20.88 19.77 20.44 244,310 +0.71(+3.60%)
Aug 20, 2021 18.02 20.20 18.02 19.73 224,945 +1.56(+8.59%)
Aug 19, 2021 19.16 19.66 18.06 18.17 111,043 -1.25(-6.44%)
Aug 18, 2021 19.44 20.21 19.27 19.42 109,109 -0.11(-0.56%)
Aug 17, 2021 20.14 20.14 18.95 19.53 125,555 -0.38(-1.91%)
Aug 16, 2021 19.99 20.57 19.43 19.91 177,992 -0.19(-0.95%)
Aug 13, 2021 19.14 20.29 19.01 20.10 164,852 +0.63(+3.24%)
Aug 12, 2021 19.67 19.94 18.81 19.47 85,290 -0.15(-0.76%)
Aug 11, 2021 20.21 20.68 19.22 19.62 72,275 -0.63(-3.11%)
Aug 10, 2021 20.43 20.97 19.81 20.25 98,680 -0.05(-0.25%)
Aug 09, 2021 20.61 21.07 20.20 20.30 134,457 -0.20(-0.98%)
Aug 06, 2021 20.56 21.43 20.13 20.50 97,888 +0.07(+0.34%)
Aug 05, 2021 20.20 20.79 20.11 20.43 125,243 +0.17(+0.84%)
Aug 04, 2021 20.08 20.54 19.80 20.26 99,780 -0.03(-0.15%)
Aug 03, 2021 20.47 20.47 19.80 20.29 76,556 -0.07(-0.34%)
Aug 02, 2021 20.62 21.10 20.23 20.36 131,899 -0.09(-0.44%)
Jul 30, 2021 20.78 21.00 19.98 20.45 111,525 -0.25(-1.21%)
Jul 29, 2021 21.76 22.19 20.59 20.70 82,109 -0.85(-3.94%)
Jul 28, 2021 20.85 21.93 20.68 21.55 86,359 +0.80(+3.86%)
Jul 27, 2021 21.28 21.28 20.18 20.75 67,333 -0.26(-1.24%)
Jul 26, 2021 21.85 22.10 20.68 21.01 149,845 -0.76(-3.49%)
Jul 23, 2021 21.95 22.30 21.16 21.77 80,436 -0.16(-0.73%)
Jul 22, 2021 22.36 22.82 21.45 21.93 119,642 -0.52(-2.32%)
Jul 21, 2021 21.13 22.45 20.85 22.45 227,168 +1.47(+7.01%)
Jul 20, 2021 19.93 21.51 19.93 20.98 878,460 +0.72(+3.55%)
Jul 19, 2021 20.16 20.75 19.84 20.26 168,786 -0.29(-1.41%)
Jul 16, 2021 20.57 20.79 20.01 20.55 119,380 +0.13(+0.64%)
Jul 15, 2021 21.01 21.43 19.92 20.42 146,066 -0.71(-3.36%)
Jul 14, 2021 21.42 21.62 20.43 21.13 212,120 -0.19(-0.89%)
Jul 13, 2021 22.21 22.21 21.13 21.32 151,370 -0.87(-3.92%)
Jul 12, 2021 22.53 22.79 22.02 22.19 178,792 -0.41(-1.81%)
Jul 09, 2021 22.27 22.95 21.87 22.60 231,339 +0.43(+1.94%)
Jul 08, 2021 22.00 23.30 21.77 22.17 324,426 -0.31(-1.38%)
Jul 07, 2021 22.47 22.97 22.22 22.48 321,924 -0.28(-1.23%)
Jul 06, 2021 23.97 24.26 22.68 22.76 229,084 -1.08(-4.53%)
Jul 02, 2021 24.32 24.40 23.39 23.84 173,839 -0.49(-2.01%)
Jul 01, 2021 23.40 24.80 23.40 24.33 210,048 +0.38(+1.59%)
Jun 30, 2021 24.02 24.69 23.65 23.95 174,694 -0.19(-0.79%)
Jun 29, 2021 25.71 25.76 23.79 24.14 249,581 -1.51(-5.89%)
Jun 28, 2021 24.93 25.65 24.55 25.65 250,440 +0.69(+2.76%)
Jun 25, 2021 24.39 25.43 24.20 24.96 3,338,744 +0.49(+2.00%)
Jun 24, 2021 25.00 25.51 23.98 24.47 335,028 +0.62(+2.60%)
Jun 23, 2021 24.47 24.50 23.23 23.85 187,950 -0.33(-1.36%)
Jun 22, 2021 25.06 25.50 23.81 24.18 396,724 -0.96(-3.82%)
Jun 21, 2021 24.43 25.45 24.02 25.14 537,834 +0.85(+3.50%)
Jun 18, 2021 24.83 25.17 23.77 24.29 494,666 -0.81(-3.23%)
Jun 17, 2021 25.16 25.82 24.58 25.10 609,188 -0.19(-0.75%)
Jun 16, 2021 25.64 26.56 24.88 25.29 569,288 -0.40(-1.56%)
Jun 15, 2021 26.14 26.30 25.08 25.69 254,993 -0.46(-1.76%)
Jun 14, 2021 26.05 27.15 25.82 26.15 354,554 -0.34(-1.28%)
Jun 11, 2021 27.43 27.63 25.85 26.49 355,724 -0.57(-2.11%)
Jun 10, 2021 27.02 27.42 26.00 27.06 447,634 +0.20(+0.74%)
Jun 09, 2021 27.31 28.09 26.78 26.86 278,600 -0.67(-2.43%)
Jun 08, 2021 27.13 28.42 25.90 27.53 737,146 +0.51(+1.89%)
Jun 07, 2021 26.81 28.26 26.50 27.02 349,130 +0.37(+1.39%)
Jun 04, 2021 26.77 27.20 26.26 26.65 249,082 -0.20(-0.74%)
Jun 03, 2021 26.96 27.28 25.82 26.85 335,459 -0.44(-1.61%)
Jun 02, 2021 24.45 27.44 24.45 27.29 264,782 +3.03(+12.49%)
Jun 01, 2021 24.56 25.67 23.80 24.26 223,997 -0.15(-0.61%)
May 28, 2021 25.37 26.66 24.09 24.41 178,251 -1.08(-4.24%)
May 27, 2021 25.20 26.16 25.12 25.49 345,361 +0.49(+1.96%)
May 26, 2021 25.46 25.64 24.78 25.00 274,954 -0.26(-1.03%)
May 25, 2021 26.20 26.48 25.23 25.26 157,774 -0.69(-2.66%)
May 24, 2021 26.88 27.00 25.62 25.95 229,236 -1.08(-4.00%)
May 21, 2021 26.95 27.18 26.02 27.03 227,418 +0.42(+1.58%)
May 20, 2021 24.65 26.61 24.65 26.61 215,984 +1.95(+7.91%)
May 19, 2021 25.53 25.73 24.10 24.66 131,597 -1.06(-4.12%)
May 18, 2021 25.92 27.03 25.55 25.72 124,012 -0.01(-0.04%)
May 17, 2021 24.68 26.50 24.68 25.73 174,069 +0.93(+3.75%)
May 14, 2021 25.52 26.87 24.53 24.80 214,657 -0.57(-2.25%)
May 13, 2021 25.00 26.66 24.31 25.37 221,439 -0.06(-0.24%)
May 12, 2021 24.12 26.11 24.12 25.43 196,834 +0.95(+3.88%)
May 11, 2021 24.04 25.16 24.01 24.48 115,485 -0.58(-2.31%)
May 10, 2021 25.68 26.14 24.75 25.06 132,206 -0.63(-2.45%)
May 07, 2021 24.92 26.61 24.91 25.69 107,860 +0.20(+0.78%)
May 06, 2021 26.87 26.88 25.02 25.49 121,589 -1.37(-5.10%)
May 05, 2021 26.71 28.00 26.62 26.86 115,409 +0.36(+1.36%)
May 04, 2021 27.19 27.46 25.67 26.50 124,101 -0.86(-3.14%)
May 03, 2021 27.01 27.68 26.88 27.36 108,647 +0.29(+1.07%)
Apr 30, 2021 25.37 27.47 25.37 27.07 132,100 +1.62(+6.37%)
Apr 29, 2021 25.43 25.78 24.56 25.45 108,672 +0.02(+0.08%)
Apr 28, 2021 24.89 26.18 24.69 25.43 115,424 +0.47(+1.88%)
Apr 27, 2021 26.26 26.32 24.04 24.96 139,562 -1.36(-5.17%)
Apr 26, 2021 23.33 26.83 23.08 26.32 154,491 +3.13(+13.50%)
Apr 23, 2021 23.08 23.33 22.35 23.19 185,900 +0.25(+1.09%)
Apr 22, 2021 21.86 23.27 21.67 22.94 216,041 +1.02(+4.65%)
Apr 21, 2021 20.09 21.96 19.91 21.92 225,071 +1.84(+9.16%)
Apr 20, 2021 20.00 20.68 19.60 20.08 186,532 -0.03(-0.15%)
Apr 19, 2021 21.57 22.49 19.87 20.11 156,847 -1.45(-6.73%)
Apr 16, 2021 21.93 21.93 20.20 21.56 254,600 -0.15(-0.69%)
Apr 15, 2021 21.77 22.16 21.50 21.71 278,061 -0.30(-1.36%)
Apr 14, 2021 23.01 23.38 21.83 22.01 299,030 -0.88(-3.84%)
Apr 13, 2021 25.46 25.88 22.74 22.89 347,374 -2.52(-9.92%)
Apr 12, 2021 27.21 27.21 25.30 25.41 459,980 -1.87(-6.85%)
Apr 09, 2021 27.82 27.82 26.82 27.28 261,900 +0.07(+0.26%)
Apr 08, 2021 28.00 28.49 26.30 27.21 663,415 -0.79(-2.82%)
Apr 07, 2021 27.25 28.07 26.03 28.00 695,529 -0.06(-0.21%)
Apr 06, 2021 29.00 29.23 27.72 28.06 202,598 -0.96(-3.31%)
Apr 05, 2021 28.65 29.94 28.59 29.02 321,465 +0.51(+1.79%)
Apr 01, 2021 29.32 30.85 28.17 28.51 152,300 -0.76(-2.60%)
Mar 31, 2021 28.18 30.00 28.16 29.27 152,674 +1.42(+5.10%)
Mar 30, 2021 29.10 29.10 27.41 27.85 169,312 -1.03(-3.57%)
Mar 29, 2021 29.00 29.21 27.74 28.88 117,617 -0.11(-0.38%)
Mar 26, 2021 28.59 29.01 27.74 28.99 191,400 +0.41(+1.43%)
Mar 25, 2021 28.21 28.87 25.94 28.58 323,270 +0.01(+0.04%)
Mar 24, 2021 29.27 32.18 27.66 28.57 570,109 -0.20(-0.70%)
Mar 23, 2021 28.74 29.44 27.57 28.77 359,915 -0.31(-1.07%)
Mar 22, 2021 29.31 29.78 28.50 29.08 250,622 -0.43(-1.46%)
Mar 19, 2021 28.33 29.64 28.00 29.51 368,900 +1.38(+4.91%)
Mar 18, 2021 28.22 28.41 27.60 28.13 225,536 -0.21(-0.74%)
Mar 17, 2021 27.79 28.56 27.59 28.34 197,188 +0.16(+0.57%)
Mar 16, 2021 28.41 28.66 27.12 28.18 430,534 -0.37(-1.30%)
Mar 15, 2021 28.45 29.29 27.68 28.55 236,445 -0.12(-0.42%)
Mar 12, 2021 28.07 28.77 27.20 28.67 236,100 +0.30(+1.06%)
Mar 11, 2021 28.86 28.91 27.18 28.37 308,627 -0.48(-1.66%)
Mar 10, 2021 29.00 29.37 28.21 28.85 251,765 -0.15(-0.52%)
Mar 09, 2021 28.19 29.30 27.89 29.00 168,984 +0.82(+2.91%)
Mar 08, 2021 28.60 29.23 27.85 28.18 259,526 +0.31(+1.11%)
Mar 05, 2021 29.61 29.61 26.80 27.87 227,600 -1.45(-4.95%)
Mar 04, 2021 28.53 29.93 27.10 29.32 199,680 +0.86(+3.02%)
Mar 03, 2021 29.80 29.99 28.23 28.46 285,898 -0.89(-3.03%)
Mar 02, 2021 29.53 29.95 28.40 29.35 79,654 -0.16(-0.54%)
Mar 01, 2021 29.90 30.41 28.68 29.51 61,357 +0.44(+1.51%)
Feb 26, 2021 28.60 29.85 28.52 29.07 56,400 -0.08(-0.27%)
Feb 25, 2021 29.00 29.54 27.27 29.15 60,341 -0.08(-0.27%)
Feb 24, 2021 28.32 29.90 28.16 29.23 65,521 +0.53(+1.85%)
Feb 23, 2021 27.11 28.84 26.61 28.70 61,822 +0.98(+3.54%)
Feb 22, 2021 27.95 28.29 27.52 27.72 57,437 -0.59(-2.08%)
Feb 19, 2021 27.89 28.69 27.64 28.31 37,400 +0.66(+2.39%)
Feb 18, 2021 28.77 29.07 27.51 27.65 60,627 -1.33(-4.59%)
Feb 17, 2021 28.83 29.70 27.74 28.98 55,957 +0.16(+0.56%)
Feb 16, 2021 29.91 29.91 28.54 28.82 62,509 -1.01(-3.39%)
Feb 12, 2021 30.02 30.58 29.34 29.83 55,100 -0.27(-0.90%)
Feb 11, 2021 28.86 30.60 28.47 30.10 104,354 +1.12(+3.86%)
Feb 10, 2021 29.18 29.78 28.17 28.98 254,477 -0.24(-0.82%)
Feb 09, 2021 29.66 30.33 28.62 29.22 51,726 -0.67(-2.24%)
Feb 08, 2021 28.96 30.07 28.38 29.89 245,649 +0.96(+3.32%)
Feb 05, 2021 29.00 29.23 28.13 28.93 51,200 +0.39(+1.37%)
Feb 04, 2021 28.28 29.18 27.86 28.54 36,031 +0.08(+0.28%)
Feb 03, 2021 28.56 29.40 27.07 28.46 104,113 -0.06(-0.21%)
Feb 02, 2021 27.75 29.58 27.29 28.52 80,076 +0.93(+3.37%)
Feb 01, 2021 28.32 28.32 26.92 27.59 121,070 +0.10(+0.36%)
Jan 29, 2021 27.82 28.80 26.66 27.49 124,700 +0.16(+0.59%)
Jan 28, 2021 27.76 28.06 26.12 27.33 107,552 +0.33(+1.22%)
Jan 27, 2021 28.41 28.77 26.88 27.00 148,906 -1.93(-6.67%)
Jan 26, 2021 31.98 31.98 28.78 28.93 73,822 -2.77(-8.74%)
Jan 25, 2021 32.82 33.39 31.43 31.70 65,231 -0.78(-2.40%)
Jan 22, 2021 31.35 32.78 31.10 32.48 94,100 +0.76(+2.40%)
Jan 21, 2021 31.02 32.25 30.01 31.72 96,967 +0.72(+2.32%)
Jan 20, 2021 31.39 32.26 30.59 31.00 116,026 -0.18(-0.58%)
Jan 19, 2021 32.94 32.94 30.10 31.18 111,361 -0.39(-1.24%)
Jan 15, 2021 30.84 32.49 30.54 31.57 149,500 -0.39(-1.22%)
Jan 14, 2021 32.33 32.61 31.15 31.96 93,343 -0.19(-0.59%)
Jan 13, 2021 31.19 32.52 30.05 32.15 106,333 +1.02(+3.28%)
Jan 12, 2021 31.65 33.39 30.54 31.13 143,482 -1.01(-3.14%)
Jan 11, 2021 31.46 32.48 30.57 32.14 64,340 +0.41(+1.29%)
Jan 08, 2021 31.37 32.87 30.65 31.73 147,700 +0.28(+0.89%)
Jan 07, 2021 31.51 31.80 30.27 31.45 124,973 +0.28(+0.90%)
Jan 06, 2021 28.59 31.34 28.30 31.17 219,382 +2.69(+9.45%)
Jan 05, 2021 28.18 29.04 27.51 28.48 211,381 +0.15(+0.53%)
Jan 04, 2021 30.23 30.23 28.12 28.33 131,549 -1.54(-5.16%)
Dec 31, 2020 29.87 29.87 29.87 220,028 -2.27(-7.06%)
Dec 30, 2020 30.97 32.74 30.45 32.14 220,028 +1.25(+4.05%)
Dec 29, 2020 32.53 32.59 30.01 30.89 278,982 -1.87(-5.71%)
Dec 28, 2020 35.61 35.61 32.66 32.76 208,889 -2.81(-7.90%)
Dec 24, 2020 35.27 36.19 34.65 35.57 65,100 +0.72(+2.07%)
Dec 23, 2020 37.26 37.78 33.27 34.85 322,647 -3.07(-8.10%)
Dec 22, 2020 34.76 38.98 34.26 37.92 368,468 +2.79(+7.94%)
Dec 21, 2020 34.85 36.24 33.50 35.13 376,807 -0.08(-0.23%)
Dec 18, 2020 33.48 37.83 32.75 35.21 2,534,500 +1.75(+5.23%)
Dec 17, 2020 32.61 34.17 31.59 33.46 244,554 +1.30(+4.04%)
Dec 16, 2020 31.31 32.47 30.54 32.16 184,704 +1.05(+3.38%)
Dec 15, 2020 29.94 31.15 28.38 31.11 149,452 +1.55(+5.24%)
Dec 14, 2020 33.00 34.89 29.56 29.56 176,171 -2.80(-8.65%)
Dec 11, 2020 30.77 33.03 30.77 32.36 152,400 +1.58(+5.13%)
Dec 10, 2020 30.62 32.10 30.01 30.78 124,194 -0.16(-0.52%)
Dec 09, 2020 31.67 32.03 29.95 30.94 98,142 -0.35(-1.12%)
Dec 08, 2020 31.16 32.50 30.22 31.29 134,125 -0.28(-0.89%)
Dec 07, 2020 30.26 31.60 29.67 31.57 162,599 +1.59(+5.30%)
Dec 04, 2020 28.50 29.98 28.50 29.98 108,800 +1.62(+5.71%)
Dec 03, 2020 29.28 29.89 28.21 28.36 170,656 -0.92(-3.14%)
Dec 02, 2020 31.21 31.21 29.10 29.28 137,412 -2.22(-7.05%)
Dec 01, 2020 32.08 33.26 31.34 31.50 115,664 -0.57(-1.78%)
Nov 30, 2020 34.38 34.89 31.00 32.07 178,850 -2.61(-7.53%)
Nov 27, 2020 33.87 34.94 33.84 34.68 95,400 +0.84(+2.48%)
Nov 25, 2020 37.95 38.23 33.74 33.84 221,100 -4.39(-11.48%)
Nov 24, 2020 38.83 39.60 36.88 38.23 135,764 +0.14(+0.37%)
Nov 23, 2020 35.77 39.00 34.74 38.09 121,544 +2.86(+8.12%)
Nov 20, 2020 33.11 36.53 31.99 35.23 148,500 +1.96(+5.89%)
Nov 19, 2020 30.50 33.54 30.02 33.27 251,318 +2.77(+9.08%)
Nov 18, 2020 32.26 32.75 30.29 30.50 200,867 -2.34(-7.13%)
Nov 17, 2020 30.64 33.15 30.01 32.84 240,101 +2.31(+7.57%)
Nov 16, 2020 28.24 30.98 28.00 30.53 250,635 +2.64(+9.47%)
Nov 13, 2020 28.87 29.49 27.86 27.89 204,200 -0.81(-2.82%)
Nov 12, 2020 28.76 29.77 27.97 28.70 227,725 -0.28(-0.97%)
Nov 11, 2020 29.63 30.00 28.54 28.98 116,892 -0.20(-0.69%)
Nov 10, 2020 29.62 29.62 27.11 29.18 135,845 -0.19(-0.65%)
Nov 09, 2020 30.77 31.92 29.33 29.37 182,910 -1.03(-3.39%)
Nov 06, 2020 27.74 31.18 27.55 30.40 196,700 +2.64(+9.51%)
Nov 05, 2020 27.62 28.46 26.98 27.76 196,594 +0.22(+0.80%)
Nov 04, 2020 26.73 28.84 26.73 27.54 180,468 +0.86(+3.22%)
Nov 03, 2020 27.11 27.63 26.14 26.68 260,590 -0.25(-0.93%)
Nov 02, 2020 28.08 28.39 25.57 26.93 270,729 -1.16(-4.13%)
Oct 30, 2020 28.22 28.64 27.75 28.09 86,500 -0.60(-2.09%)
Oct 29, 2020 30.37 30.37 28.49 28.69 154,490 -1.44(-4.78%)
Oct 28, 2020 29.56 31.34 28.70 30.13 88,948 +0.13(+0.43%)
Oct 27, 2020 28.82 30.79 26.55 30.00 276,812 +0.97(+3.34%)
Oct 26, 2020 32.00 32.20 28.71 29.03 237,983 -3.39(-10.46%)
Oct 23, 2020 33.16 33.65 32.11 32.42 132,200 -0.75(-2.26%)
Oct 22, 2020 31.91 33.45 30.87 33.17 136,613 +0.89(+2.76%)
Oct 21, 2020 32.29 33.25 31.80 32.28 190,726 -0.31(-0.95%)
Oct 20, 2020 32.68 33.50 30.11 32.59 243,864 -0.51(-1.54%)
Oct 19, 2020 32.41 33.62 32.08 33.10 209,436 +1.04(+3.24%)
Oct 16, 2020 32.24 33.22 31.10 32.06 212,600 +0.27(+0.85%)
Oct 15, 2020 30.83 34.90 30.00 31.79 1,844,498 +0.22(+0.70%)
Oct 14, 2020 28.96 32.85 28.66 31.57 1,160,470 +2.28(+7.78%)
Oct 13, 2020 29.63 30.50 28.50 29.29 586,254 +0.29(+1.00%)
Oct 12, 2020 28.29 32.00 27.51 29.00 840,943 +1.93(+7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.