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

Kronos Bio Inc (NQ: KRON )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 3:08 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 (%)
Dec 29, 2023 1.240 1.250 1.150 1.250 282,956 +0.01(+0.81%)
Dec 28, 2023 1.220 1.288 1.202 1.240 86,793 -0.03(-2.36%)
Dec 27, 2023 1.270 1.320 1.260 1.270 93,717 +0.00(+0.00%)
Dec 26, 2023 1.280 1.310 1.235 1.270 81,251 -0.01(-0.78%)
Dec 22, 2023 1.200 1.329 1.192 1.280 212,227 +0.08(+6.67%)
Dec 21, 2023 1.150 1.220 1.130 1.200 75,390 +0.08(+7.14%)
Dec 20, 2023 1.250 1.250 1.090 1.120 336,538 -0.15(-11.81%)
Dec 19, 2023 1.300 1.362 1.220 1.270 691,491 -0.19(-13.01%)
Dec 18, 2023 1.460 1.505 1.360 1.460 192,442 -0.03(-2.01%)
Dec 15, 2023 1.400 1.500 1.330 1.490 236,770 +0.12(+8.76%)
Dec 14, 2023 1.450 1.450 1.340 1.370 282,362 -0.01(-0.72%)
Dec 13, 2023 1.280 1.490 1.246 1.380 316,333 +0.08(+6.15%)
Dec 12, 2023 1.270 1.320 1.180 1.300 186,010 +0.01(+0.78%)
Dec 11, 2023 1.410 1.410 1.290 1.290 295,888 -0.12(-8.51%)
Dec 08, 2023 1.270 1.430 1.210 1.410 243,686 +0.14(+11.02%)
Dec 07, 2023 1.260 1.330 1.210 1.270 148,182 +0.00(+0.00%)
Dec 06, 2023 1.180 1.300 1.160 1.270 101,793 +0.06(+4.96%)
Dec 05, 2023 1.170 1.247 1.160 1.210 141,741 +0.03(+2.54%)
Dec 04, 2023 1.180 1.230 1.110 1.180 56,739 -0.02(-1.67%)
Dec 01, 2023 1.180 1.250 1.130 1.200 199,803 +0.01(+0.84%)
Nov 30, 2023 1.160 1.190 1.110 1.190 77,332 +0.01(+0.85%)
Nov 29, 2023 1.220 1.250 1.180 1.180 64,825 -0.05(-4.07%)
Nov 28, 2023 1.300 1.300 1.225 1.230 52,380 -0.04(-3.15%)
Nov 27, 2023 1.250 1.340 1.170 1.270 255,901 +0.00(+0.00%)
Nov 24, 2023 1.280 1.280 1.250 1.270 49,043 +0.03(+2.42%)
Nov 22, 2023 1.210 1.280 1.190 1.240 123,456 +0.07(+5.98%)
Nov 21, 2023 1.170 1.230 1.150 1.170 207,721 -0.03(-2.50%)
Nov 20, 2023 1.280 1.330 1.200 1.200 960,450 +0.09(+8.11%)
Nov 17, 2023 1.040 1.130 0.9901 1.110 533,509 +0.05(+4.72%)
Nov 16, 2023 0.8800 1.060 0.8700 1.060 575,427 +0.15(+16.48%)
Nov 15, 2023 0.7512 0.9200 0.7512 0.9100 2,171,008 +0.16(+21.33%)
Nov 14, 2023 0.7600 0.8550 0.7310 0.7500 520,322 -0.01(-0.74%)
Nov 13, 2023 0.7800 0.8000 0.7420 0.7556 81,913 -0.04(-5.51%)
Nov 10, 2023 0.8388 0.8531 0.7647 0.7997 151,202 -0.01(-0.66%)
Nov 09, 2023 0.8637 0.8637 0.7768 0.8050 237,066 -0.02(-3.01%)
Nov 08, 2023 0.8700 0.8760 0.8233 0.8300 95,624 -0.03(-3.25%)
Nov 07, 2023 0.8667 0.9170 0.8400 0.8579 115,994 -0.01(-1.67%)
Nov 06, 2023 0.9000 0.9200 0.8600 0.8725 226,319 -0.05(-5.16%)
Nov 03, 2023 0.8400 1.000 0.7611 0.9200 411,415 +0.12(+15.00%)
Nov 02, 2023 0.8415 0.9589 0.7949 0.8000 494,038 -0.04(-5.10%)
Nov 01, 2023 0.8686 0.9000 0.8311 0.8430 96,341 -0.03(-3.65%)
Oct 31, 2023 0.8610 0.8925 0.8200 0.8749 78,445 +0.02(+2.93%)
Oct 30, 2023 0.8679 0.8986 0.8311 0.8500 171,939 +0.01(+0.63%)
Oct 27, 2023 0.8900 0.9100 0.8160 0.8447 90,997 -0.04(-4.01%)
Oct 26, 2023 0.8700 0.9050 0.8502 0.8800 90,404 -0.02(-2.11%)
Oct 25, 2023 0.8800 0.9100 0.8700 0.8990 30,469 +0.03(+3.33%)
Oct 24, 2023 0.9108 0.9108 0.8500 0.8700 88,239 -0.03(-3.33%)
Oct 23, 2023 0.8959 0.9500 0.8650 0.9000 219,262 -0.01(-0.59%)
Oct 20, 2023 0.8998 0.9458 0.8650 0.9053 149,775 +0.02(+1.72%)
Oct 19, 2023 0.8800 0.9100 0.8600 0.8900 287,107 -0.01(-1.11%)
Oct 18, 2023 0.9010 0.9440 0.8800 0.9000 224,746 -0.00(-0.24%)
Oct 17, 2023 0.9500 0.9900 0.9022 0.9022 398,790 -0.04(-4.13%)
Oct 16, 2023 1.000 1.010 0.8933 0.9411 266,573 -0.05(-5.18%)
Oct 13, 2023 1.170 1.270 0.9871 0.9925 1,292,027 -0.16(-13.70%)
Oct 12, 2023 1.250 1.250 1.130 1.150 165,741 -0.10(-8.00%)
Oct 11, 2023 1.310 1.380 1.250 1.250 1,067,191 -0.04(-3.10%)
Oct 10, 2023 1.260 1.316 1.260 1.290 537,784 +0.00(+0.00%)
Oct 09, 2023 1.230 1.320 1.210 1.290 59,527 +0.05(+4.03%)
Oct 06, 2023 1.270 1.300 1.230 1.240 153,457 -0.05(-3.88%)
Oct 05, 2023 1.300 1.320 1.250 1.290 80,036 +0.03(+2.38%)
Oct 04, 2023 1.250 1.270 1.230 1.260 138,611 +0.01(+0.80%)
Oct 03, 2023 1.240 1.265 1.220 1.250 166,467 +0.00(+0.00%)
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.