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

Kronos Bio Inc (NQ: KRON )

1.050 +0.010 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 28, 2023 1.470 1.670 1.470 1.650 529,264 +0.16(+10.74%)
Apr 27, 2023 1.370 1.510 1.340 1.490 1,188,897 +0.16(+11.61%)
Apr 26, 2023 1.370 1.380 1.330 1.335 214,820 +0.01(+1.14%)
Apr 25, 2023 1.300 1.350 1.240 1.320 565,618 +0.02(+1.54%)
Apr 24, 2023 1.370 1.450 1.280 1.300 256,119 -0.04(-2.99%)
Apr 21, 2023 1.310 1.355 1.290 1.340 658,042 +0.06(+4.69%)
Apr 20, 2023 1.270 1.305 1.200 1.280 2,145,440 +0.02(+1.59%)
Apr 19, 2023 1.300 1.380 1.250 1.260 495,804 -0.05(-4.18%)
Apr 18, 2023 1.390 1.390 1.290 1.315 216,840 -0.05(-3.31%)
Apr 17, 2023 1.330 1.388 1.320 1.360 459,473 +0.06(+4.62%)
Apr 14, 2023 1.320 1.390 1.250 1.300 305,302 +0.00(+0.00%)
Apr 13, 2023 1.220 1.390 1.220 1.300 489,630 +0.06(+4.84%)
Apr 12, 2023 1.310 1.384 1.220 1.240 211,192 -0.05(-3.88%)
Apr 11, 2023 1.300 1.365 1.260 1.290 297,648 +0.00(+0.00%)
Apr 10, 2023 1.340 1.370 1.280 1.290 181,140 -0.07(-5.15%)
Apr 06, 2023 1.300 1.405 1.300 1.360 136,573 +0.04(+3.03%)
Apr 05, 2023 1.410 1.410 1.280 1.320 286,861 -0.07(-5.04%)
Apr 04, 2023 1.440 1.450 1.340 1.390 159,237 -0.05(-3.47%)
Apr 03, 2023 1.440 1.500 1.420 1.440 116,269 -0.02(-1.37%)
Mar 31, 2023 1.580 1.660 1.370 1.460 292,614 -0.07(-4.58%)
Mar 30, 2023 1.570 1.700 1.490 1.530 177,035 -0.03(-1.92%)
Mar 29, 2023 1.440 1.580 1.420 1.560 154,574 +0.14(+9.86%)
Mar 28, 2023 1.410 1.560 1.410 1.420 345,410 +0.00(+0.00%)
Mar 27, 2023 1.340 1.470 1.300 1.420 193,218 +0.07(+5.19%)
Mar 24, 2023 1.330 1.360 1.270 1.350 252,424 +0.01(+0.75%)
Mar 23, 2023 1.390 1.390 1.280 1.340 346,643 +0.00(+0.00%)
Mar 22, 2023 1.510 1.510 1.330 1.340 201,661 -0.14(-9.15%)
Mar 21, 2023 1.500 1.560 1.440 1.475 292,016 -0.01(-1.01%)
Mar 20, 2023 1.490 1.570 1.450 1.490 158,087 -0.02(-1.32%)
Mar 17, 2023 1.530 1.590 1.450 1.510 400,051 -0.05(-3.21%)
Mar 16, 2023 1.490 1.560 1.420 1.560 385,183 +0.06(+4.00%)
Mar 15, 2023 1.550 1.750 1.440 1.500 204,274 -0.09(-5.66%)
Mar 14, 2023 1.710 1.710 1.550 1.590 244,109 -0.03(-1.85%)
Mar 13, 2023 1.500 1.650 1.500 1.620 322,699 +0.14(+9.46%)
Mar 10, 2023 1.550 1.570 1.390 1.480 392,556 -0.07(-4.52%)
Mar 09, 2023 1.650 1.730 1.510 1.550 286,350 -0.11(-6.63%)
Mar 08, 2023 1.720 1.870 1.630 1.660 109,456 -0.06(-3.49%)
Mar 07, 2023 1.770 1.790 1.700 1.720 116,994 -0.05(-2.82%)
Mar 06, 2023 1.880 1.941 1.710 1.770 227,167 -0.01(-0.56%)
Mar 03, 2023 1.720 1.810 1.640 1.780 330,568 +0.12(+7.23%)
Mar 02, 2023 1.720 1.784 1.600 1.660 341,111 -0.07(-4.05%)
Mar 01, 2023 1.740 1.840 1.710 1.730 250,821 -0.01(-0.57%)
Feb 28, 2023 1.790 1.870 1.720 1.740 148,123 -0.04(-2.25%)
Feb 27, 2023 1.710 1.818 1.655 1.780 162,200 +0.11(+6.59%)
Feb 24, 2023 1.680 1.730 1.630 1.670 289,432 -0.06(-3.47%)
Feb 23, 2023 1.830 1.835 1.720 1.730 340,907 -0.09(-4.95%)
Feb 22, 2023 1.850 1.980 1.760 1.820 186,321 -0.05(-2.67%)
Feb 21, 2023 2.040 2.060 1.830 1.870 199,525 -0.16(-7.88%)
Feb 17, 2023 2.000 2.070 1.940 2.030 133,134 +0.03(+1.50%)
Feb 16, 2023 2.040 2.080 1.930 2.000 276,271 -0.09(-4.31%)
Feb 15, 2023 2.000 2.140 1.925 2.090 201,531 +0.12(+6.09%)
Feb 14, 2023 1.970 2.050 1.890 1.970 315,865 -0.01(-0.51%)
Feb 13, 2023 1.960 2.050 1.850 1.980 214,735 +0.04(+2.33%)
Feb 10, 2023 2.060 2.110 1.930 1.935 429,995 -0.15(-6.97%)
Feb 09, 2023 2.300 2.380 2.030 2.080 217,535 -0.19(-8.37%)
Feb 08, 2023 2.290 2.820 2.220 2.270 451,958 -0.03(-1.30%)
Feb 07, 2023 2.340 2.400 2.170 2.300 132,614 -0.04(-1.71%)
Feb 06, 2023 2.280 2.440 2.270 2.340 133,500 +0.07(+3.08%)
Feb 03, 2023 2.360 2.450 2.200 2.270 383,797 -0.16(-6.58%)
Feb 02, 2023 2.420 2.560 2.370 2.430 310,137 +0.07(+2.97%)
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.