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

Kronos Bio Inc (NQ: KRON )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 20, 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 (%)
Feb 28, 2022 7.400 7.840 7.260 7.530 224,802 +0.06(+0.80%)
Feb 25, 2022 7.020 7.530 7.130 7.470 292,786 +0.45(+6.41%)
Feb 24, 2022 6.530 7.040 6.500 7.020 413,774 +0.15(+2.18%)
Feb 23, 2022 6.970 7.090 6.780 6.870 292,953 -0.05(-0.72%)
Feb 22, 2022 6.860 7.160 6.800 6.920 240,653 +0.06(+0.87%)
Feb 18, 2022 6.860 0 -0.03(-0.44%)
Feb 17, 2022 7.190 7.420 6.880 6.890 444,532 -0.41(-5.62%)
Feb 16, 2022 7.200 7.385 6.940 7.300 915,933 +0.22(+3.11%)
Feb 15, 2022 6.970 7.250 6.860 7.080 1,130,464 +0.21(+3.06%)
Feb 14, 2022 7.010 7.180 6.780 6.870 242,304 -0.11(-1.58%)
Feb 11, 2022 7.230 7.400 6.870 6.980 311,441 -0.23(-3.19%)
Feb 10, 2022 7.410 7.740 7.090 7.210 492,841 -0.43(-5.63%)
Feb 09, 2022 7.570 7.970 7.530 7.640 314,464 +0.15(+2.00%)
Feb 08, 2022 7.810 7.880 7.320 7.490 182,294 -0.35(-4.46%)
Feb 07, 2022 7.520 8.120 7.500 7.840 236,775 +0.22(+2.89%)
Feb 04, 2022 7.800 7.855 7.260 7.620 335,520 -0.05(-0.65%)
Feb 03, 2022 8.310 7.590 7.670 239,461 -0.35(-4.36%)
Feb 02, 2022 8.760 9.075 7.970 8.020 265,634 -0.97(-10.79%)
Feb 01, 2022 9.210 9.400 8.725 8.990 277,716 -0.11(-1.21%)
Jan 31, 2022 9.130 9.100 557,931 +0.14(+1.56%)
Jan 28, 2022 9.120 9.510 8.610 8.960 342,969 -0.24(-2.61%)
Jan 27, 2022 9.600 9.770 9.170 9.200 225,760 -0.12(-1.29%)
Jan 26, 2022 10.36 10.36 9.180 9.320 210,816 -0.69(-6.89%)
Jan 25, 2022 10.59 10.62 9.870 10.01 297,870 -0.83(-7.66%)
Jan 24, 2022 9.530 10.94 9.530 10.84 294,458 +1.03(+10.50%)
Jan 21, 2022 9.340 10.16 9.340 9.810 308,365 +0.27(+2.83%)
Jan 20, 2022 10.10 10.25 9.500 9.540 170,558 -0.35(-3.54%)
Jan 19, 2022 10.15 10.58 9.860 9.890 179,331 -0.11(-1.10%)
Jan 18, 2022 10.37 10.40 9.980 10.00 223,891 -0.68(-6.37%)
Jan 14, 2022 10.68 0 +0.55(+5.43%)
Jan 13, 2022 11.07 11.42 10.01 10.13 260,295 -0.91(-8.24%)
Jan 12, 2022 12.93 13.17 11.03 11.04 629,997 -1.78(-13.88%)
Jan 11, 2022 12.74 13.29 12.15 12.82 185,354 +0.00(+0.00%)
Jan 10, 2022 12.60 12.91 12.02 12.82 180,348 +0.11(+0.87%)
Jan 07, 2022 12.93 13.20 12.57 12.71 148,625 -0.30(-2.31%)
Jan 06, 2022 12.42 13.03 12.29 13.01 236,016 +0.51(+4.08%)
Jan 05, 2022 13.69 13.99 12.39 12.50 290,777 -1.19(-8.69%)
Jan 04, 2022 14.42 14.57 13.50 13.69 200,630 -0.73(-5.06%)
Jan 03, 2022 13.62 14.48 13.35 14.42 134,049 +0.83(+6.11%)
Dec 31, 2021 14.35 14.61 13.54 13.59 104,032 -0.71(-4.97%)
Dec 30, 2021 14.28 14.68 14.01 14.30 101,988 +0.17(+1.20%)
Dec 29, 2021 14.95 15.10 13.92 14.13 113,935 -0.77(-5.17%)
Dec 28, 2021 14.88 15.41 14.49 14.90 138,945 -0.06(-0.40%)
Dec 27, 2021 15.41 15.41 14.88 14.96 122,337 -0.44(-2.86%)
Dec 23, 2021 15.11 15.80 15.04 15.40 212,339 +0.10(+0.65%)
Dec 22, 2021 15.08 15.54 14.14 15.30 326,409 +0.06(+0.39%)
Dec 21, 2021 14.13 15.33 13.85 15.24 414,305 +1.24(+8.86%)
Dec 20, 2021 14.00 14.32 12.97 14.00 662,337 -0.21(-1.48%)
Dec 17, 2021 13.00 14.50 12.68 14.21 2,725,279 +1.19(+9.14%)
Dec 16, 2021 13.54 14.12 12.85 13.02 280,354 -0.49(-3.63%)
Dec 15, 2021 12.93 13.69 12.72 13.51 366,272 +0.42(+3.21%)
Dec 14, 2021 12.82 13.27 12.51 13.09 336,446 +0.19(+1.47%)
Dec 13, 2021 12.57 12.96 11.88 12.90 583,358 +0.18(+1.42%)
Dec 10, 2021 12.62 13.16 12.36 12.72 116,464 -0.40(-3.05%)
Dec 09, 2021 14.10 15.36 12.97 13.12 201,580 -0.24(-1.80%)
Dec 08, 2021 13.13 13.66 12.88 13.36 165,585 +0.30(+2.30%)
Dec 07, 2021 12.34 13.40 12.34 13.06 236,976 +0.89(+7.31%)
Dec 06, 2021 12.01 12.20 11.52 12.17 205,985 +0.32(+2.70%)
Dec 03, 2021 11.82 12.12 11.46 11.85 249,317 +0.17(+1.46%)
Dec 02, 2021 11.39 11.75 11.18 11.68 296,834 +0.33(+2.91%)
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.