Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Bio Inc (NQ: KRON )

0.7557 -0.2143 (-22.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 1.750 1.910 1.700 1.900 206,120 +0.15(+8.57%)
Nov 29, 2022 1.820 1.840 1.740 1.750 172,574 -0.04(-2.23%)
Nov 28, 2022 1.910 1.935 1.740 1.790 323,496 -0.12(-6.28%)
Nov 25, 2022 1.980 2.045 1.880 1.910 106,871 -0.08(-4.02%)
Nov 23, 2022 2.020 2.100 1.950 1.990 125,313 -0.02(-1.00%)
Nov 22, 2022 2.020 2.030 1.890 2.010 248,787 +0.02(+1.01%)
Nov 21, 2022 2.160 2.210 1.890 1.990 171,717 -0.14(-6.57%)
Nov 18, 2022 2.250 2.325 2.110 2.130 186,068 -0.04(-1.84%)
Nov 17, 2022 2.200 2.220 2.110 2.170 132,239 -0.06(-2.69%)
Nov 16, 2022 2.380 2.410 2.190 2.230 111,137 -0.16(-6.69%)
Nov 15, 2022 2.460 2.494 2.340 2.390 190,065 +0.06(+2.58%)
Nov 14, 2022 2.510 2.615 2.292 2.330 151,081 -0.22(-8.63%)
Nov 11, 2022 2.560 2.660 2.370 2.550 180,167 -0.01(-0.39%)
Nov 10, 2022 2.450 2.575 2.280 2.560 407,182 +0.24(+10.34%)
Nov 09, 2022 2.490 2.570 2.290 2.320 142,817 -0.24(-9.38%)
Nov 08, 2022 2.530 2.610 2.470 2.560 83,552 +0.06(+2.40%)
Nov 07, 2022 2.600 2.600 2.470 2.500 77,130 -0.08(-3.10%)
Nov 04, 2022 2.670 2.670 2.430 2.580 133,677 -0.01(-0.39%)
Nov 03, 2022 2.770 2.860 2.580 2.590 63,054 -0.24(-8.48%)
Nov 02, 2022 2.860 2.980 2.780 2.830 89,672 -0.06(-2.08%)
Nov 01, 2022 3.000 3.040 2.780 2.890 185,328 -0.07(-2.36%)
Oct 31, 2022 3.070 3.070 2.870 2.960 204,300 +0.04(+1.37%)
Oct 28, 2022 2.770 2.920 2.700 2.920 86,823 +0.18(+6.57%)
Oct 27, 2022 2.760 2.910 2.610 2.740 121,238 -0.02(-0.72%)
Oct 26, 2022 2.840 2.980 2.740 2.760 148,600 -0.07(-2.47%)
Oct 25, 2022 2.620 2.960 2.620 2.830 290,936 +0.22(+8.43%)
Oct 24, 2022 2.900 2.900 2.420 2.610 174,261 -0.22(-7.77%)
Oct 21, 2022 2.790 2.860 2.660 2.830 90,920 +0.07(+2.54%)
Oct 20, 2022 2.750 2.920 2.730 2.760 57,677 +0.00(+0.00%)
Oct 19, 2022 2.860 2.930 2.710 2.760 311,954 -0.13(-4.50%)
Oct 18, 2022 3.030 3.030 2.850 2.890 61,682 -0.02(-0.69%)
Oct 17, 2022 2.900 3.035 2.850 2.910 137,634 +0.07(+2.46%)
Oct 14, 2022 3.020 3.030 2.780 2.840 86,153 -0.12(-4.05%)
Oct 13, 2022 2.750 3.020 2.720 2.960 122,080 +0.10(+3.50%)
Oct 12, 2022 2.930 2.960 2.710 2.860 95,102 -0.09(-3.05%)
Oct 11, 2022 2.900 3.090 2.760 2.950 123,498 +0.04(+1.37%)
Oct 10, 2022 2.900 3.090 2.900 2.910 96,912 +0.02(+0.69%)
Oct 07, 2022 3.240 3.240 2.880 2.890 256,114 -0.31(-9.69%)
Oct 06, 2022 3.200 3.270 3.160 3.200 116,001 -0.04(-1.23%)
Oct 05, 2022 3.320 3.370 3.120 3.240 157,691 -0.20(-5.81%)
Oct 04, 2022 3.510 3.560 3.370 3.440 145,755 +0.06(+1.78%)
Oct 03, 2022 3.480 3.480 3.200 3.380 141,439 +0.03(+0.90%)
Sep 30, 2022 3.410 3.550 3.310 3.350 169,206 +0.00(+0.00%)
Sep 29, 2022 3.650 3.650 3.310 3.350 159,693 -0.38(-10.19%)
Sep 28, 2022 3.720 3.800 3.570 3.730 284,068 +0.15(+4.19%)
Sep 27, 2022 3.530 3.725 3.470 3.580 199,470 +0.06(+1.70%)
Sep 26, 2022 3.520 3.700 3.480 3.520 259,910 -0.06(-1.68%)
Sep 23, 2022 3.820 3.870 3.500 3.580 152,913 -0.24(-6.28%)
Sep 22, 2022 4.050 4.060 3.790 3.820 76,357 -0.29(-7.06%)
Sep 21, 2022 4.350 4.350 4.075 4.110 129,429 -0.24(-5.52%)
Sep 20, 2022 4.360 4.490 4.270 4.350 138,860 -0.12(-2.68%)
Sep 19, 2022 4.510 4.725 4.300 4.470 112,392 -0.10(-2.19%)
Sep 16, 2022 4.720 4.980 4.490 4.570 235,290 -0.22(-4.59%)
Sep 15, 2022 4.850 4.940 4.670 4.790 150,680 +0.00(+0.00%)
Sep 14, 2022 4.810 4.810 4.567 4.790 242,162 +0.12(+2.57%)
Sep 13, 2022 4.580 4.760 4.460 4.670 424,313 -0.19(-3.91%)
Sep 12, 2022 4.920 4.990 4.822 4.860 111,904 -0.05(-1.02%)
Sep 09, 2022 4.810 4.940 4.526 4.910 216,690 +0.13(+2.72%)
Sep 08, 2022 4.690 4.910 4.470 4.780 151,045 +0.12(+2.58%)
Sep 07, 2022 4.260 4.690 4.220 4.660 200,545 +0.46(+10.95%)
Sep 06, 2022 4.300 4.320 4.030 4.200 431,637 -0.02(-0.47%)
Sep 02, 2022 4.260 4.440 4.135 4.220 199,363 +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.