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

Kronos Bio Inc (NQ: KRON )

0.9715 -0.0285 (-2.85%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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, 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%)
Feb 01, 2023 2.420 2.500 2.280 2.360 219,057 -0.04(-1.67%)
Jan 31, 2023 2.440 2.530 2.390 2.400 203,398 -0.03(-1.23%)
Jan 30, 2023 2.560 2.560 2.350 2.430 199,819 -0.13(-5.08%)
Jan 27, 2023 2.370 2.620 2.300 2.560 322,389 +0.19(+8.02%)
Jan 26, 2023 2.470 2.550 2.320 2.370 184,708 -0.08(-3.27%)
Jan 25, 2023 2.300 2.460 2.300 2.450 377,164 +0.14(+6.06%)
Jan 24, 2023 2.300 2.519 2.280 2.310 445,408 +0.01(+0.43%)
Jan 23, 2023 2.270 2.360 2.220 2.300 453,478 +0.03(+1.32%)
Jan 20, 2023 2.240 2.300 2.175 2.270 478,770 +0.08(+3.65%)
Jan 19, 2023 2.260 2.280 2.160 2.190 183,641 -0.06(-2.88%)
Jan 18, 2023 2.380 2.385 2.210 2.255 306,222 -0.12(-4.85%)
Jan 17, 2023 2.620 2.640 2.300 2.370 298,940 -0.25(-9.54%)
Jan 13, 2023 2.460 2.840 2.455 2.620 336,915 +0.15(+6.07%)
Jan 12, 2023 2.580 2.700 2.410 2.470 585,582 -0.11(-4.26%)
Jan 11, 2023 2.320 2.580 2.290 2.580 474,816 +0.30(+13.16%)
Jan 10, 2023 2.000 2.290 1.980 2.280 670,726 +0.30(+15.15%)
Jan 09, 2023 2.180 2.190 1.940 1.980 1,639,877 +0.26(+15.12%)
Jan 06, 2023 1.690 1.780 1.610 1.720 290,766 +0.04(+2.38%)
Jan 05, 2023 1.770 1.770 1.620 1.680 153,281 -0.09(-5.08%)
Jan 04, 2023 1.710 1.820 1.630 1.770 224,336 +0.11(+6.63%)
Jan 03, 2023 1.670 1.754 1.590 1.660 138,175 +0.04(+2.47%)
Dec 30, 2022 1.480 1.670 1.440 1.620 217,488 +0.13(+8.72%)
Dec 29, 2022 1.440 1.500 1.390 1.490 401,534 +0.05(+3.47%)
Dec 28, 2022 1.530 1.630 1.430 1.440 148,972 -0.10(-6.49%)
Dec 27, 2022 1.490 1.610 1.450 1.540 146,529 +0.05(+3.36%)
Dec 23, 2022 1.440 1.516 1.350 1.490 299,686 +0.03(+2.05%)
Dec 22, 2022 1.500 1.500 1.400 1.460 163,592 -0.02(-1.35%)
Dec 21, 2022 1.460 1.510 1.400 1.480 220,673 +0.02(+1.37%)
Dec 20, 2022 1.530 1.540 1.430 1.460 651,542 -0.08(-5.19%)
Dec 19, 2022 1.690 1.690 1.510 1.540 229,980 -0.15(-8.88%)
Dec 16, 2022 1.810 1.840 1.660 1.690 799,378 -0.16(-8.65%)
Dec 15, 2022 1.930 1.940 1.830 1.850 168,053 -0.12(-6.09%)
Dec 14, 2022 2.090 2.100 1.900 1.970 187,799 -0.12(-5.74%)
Dec 13, 2022 2.010 2.140 1.970 2.090 263,783 +0.15(+7.73%)
Dec 12, 2022 1.760 2.000 1.700 1.940 377,957 +0.18(+10.23%)
Dec 09, 2022 1.710 1.780 1.650 1.760 159,303 +0.04(+2.33%)
Dec 08, 2022 1.740 1.792 1.650 1.720 213,935 -0.02(-1.15%)
Dec 07, 2022 1.670 1.750 1.610 1.740 220,939 +0.07(+4.19%)
Dec 06, 2022 1.770 1.770 1.620 1.670 141,082 -0.10(-5.65%)
Dec 05, 2022 1.850 1.910 1.700 1.770 298,755 -0.07(-3.80%)
Dec 02, 2022 1.800 1.850 1.750 1.840 290,729 +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.