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

Kronos Bio Inc (NQ: KRON )

1.000 +0.000 (+0.01%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Aug 31, 2022 4.080 4.140 3.950 4.000 163,114 -0.06(-1.48%)
Aug 30, 2022 4.235 4.235 4.000 4.060 660,857 -0.02(-0.37%)
Aug 29, 2022 3.840 4.250 3.840 4.075 165,585 +0.14(+3.43%)
Aug 26, 2022 4.300 4.300 3.810 3.940 309,523 -0.38(-8.80%)
Aug 25, 2022 4.380 4.380 4.180 4.320 131,868 -0.01(-0.35%)
Aug 24, 2022 4.190 4.490 4.140 4.335 132,345 +0.17(+4.21%)
Aug 23, 2022 4.050 4.235 3.980 4.160 295,378 +0.16(+4.00%)
Aug 22, 2022 4.190 4.240 3.950 4.000 272,172 -0.26(-6.10%)
Aug 19, 2022 4.430 4.500 4.150 4.260 267,295 -0.26(-5.75%)
Aug 18, 2022 4.470 4.590 4.410 4.520 83,877 -0.02(-0.44%)
Aug 17, 2022 4.790 4.850 4.530 4.540 136,544 -0.31(-6.39%)
Aug 16, 2022 5.170 5.170 4.750 4.850 210,201 -0.31(-6.01%)
Aug 15, 2022 5.270 5.405 5.110 5.160 207,571 -0.22(-4.09%)
Aug 12, 2022 4.920 5.500 4.875 5.380 324,744 +0.49(+10.02%)
Aug 11, 2022 5.020 5.300 4.780 4.890 220,687 -0.06(-1.21%)
Aug 10, 2022 4.960 5.185 4.830 4.950 299,423 +0.17(+3.56%)
Aug 09, 2022 5.280 5.310 4.740 4.780 289,087 -0.50(-9.47%)
Aug 08, 2022 5.630 5.740 5.130 5.280 318,123 -0.27(-4.86%)
Aug 05, 2022 5.420 5.635 5.290 5.550 294,559 +0.13(+2.49%)
Aug 04, 2022 5.210 5.540 5.200 5.415 197,721 +0.25(+4.74%)
Aug 03, 2022 4.600 5.300 4.588 5.170 202,073 +0.59(+12.88%)
Aug 02, 2022 4.120 4.600 4.090 4.580 1,209,787 +0.45(+10.90%)
Aug 01, 2022 4.160 4.370 4.080 4.130 200,938 -0.07(-1.67%)
Jul 29, 2022 4.520 4.520 4.070 4.200 184,465 -0.36(-7.89%)
Jul 28, 2022 4.880 4.880 4.260 4.560 165,452 -0.31(-6.37%)
Jul 27, 2022 4.900 5.007 4.710 4.870 102,057 +0.00(+0.00%)
Jul 26, 2022 4.960 5.020 4.780 4.870 103,380 -0.15(-2.99%)
Jul 25, 2022 5.170 5.170 4.890 5.020 164,809 -0.16(-3.09%)
Jul 22, 2022 5.560 5.630 5.050 5.180 235,500 -0.24(-4.43%)
Jul 21, 2022 5.260 5.430 5.230 5.420 99,219 +0.16(+3.04%)
Jul 20, 2022 5.140 5.300 4.950 5.260 156,008 +0.12(+2.33%)
Jul 19, 2022 5.030 5.270 4.980 5.140 179,478 +0.14(+2.80%)
Jul 18, 2022 5.100 5.375 4.980 5.000 215,506 +0.06(+1.21%)
Jul 15, 2022 4.940 4.950 4.790 4.940 236,414 +0.13(+2.70%)
Jul 14, 2022 4.810 4.880 4.600 4.810 204,831 -0.07(-1.43%)
Jul 13, 2022 4.610 4.900 4.340 4.880 181,810 +0.28(+6.09%)
Jul 12, 2022 4.330 4.640 4.190 4.600 328,641 +0.28(+6.48%)
Jul 11, 2022 4.390 4.470 4.255 4.320 342,345 -0.18(-4.00%)
Jul 08, 2022 4.360 4.540 4.360 4.500 181,057 +0.08(+1.81%)
Jul 07, 2022 4.210 4.495 4.130 4.420 280,921 +0.27(+6.51%)
Jul 06, 2022 3.990 4.240 3.990 4.150 281,471 +0.16(+4.01%)
Jul 05, 2022 3.770 4.000 3.654 3.990 255,762 +0.13(+3.37%)
Jul 01, 2022 3.640 3.880 3.640 3.860 168,260 +0.22(+6.04%)
Jun 30, 2022 3.660 3.785 3.590 3.640 325,916 -0.10(-2.67%)
Jun 29, 2022 3.680 3.810 3.600 3.740 230,543 +0.05(+1.36%)
Jun 28, 2022 3.740 3.906 3.630 3.690 319,113 -0.04(-1.07%)
Jun 27, 2022 3.630 3.765 3.550 3.730 481,140 +0.09(+2.47%)
Jun 24, 2022 3.630 3.650 3.450 3.640 1,258,766 +0.06(+1.68%)
Jun 23, 2022 3.560 3.725 3.420 3.580 364,064 +0.05(+1.42%)
Jun 22, 2022 3.500 3.740 3.500 3.530 629,924 -0.02(-0.56%)
Jun 21, 2022 3.550 3.745 3.500 3.550 576,143 +0.04(+1.14%)
Jun 17, 2022 3.150 3.700 3.150 3.510 2,770,798 +0.38(+12.14%)
Jun 16, 2022 3.210 3.285 3.010 3.130 686,852 -0.22(-6.57%)
Jun 15, 2022 3.220 3.395 3.190 3.350 608,077 +0.09(+2.76%)
Jun 14, 2022 3.140 3.330 3.080 3.260 464,725 +0.14(+4.49%)
Jun 13, 2022 3.080 3.200 2.960 3.120 592,652 -0.14(-4.29%)
Jun 10, 2022 3.620 3.720 3.230 3.260 541,714 -0.49(-13.07%)
Jun 09, 2022 4.100 4.100 3.730 3.750 476,554 -0.39(-9.42%)
Jun 08, 2022 4.090 4.370 4.080 4.140 563,012 +0.01(+0.24%)
Jun 07, 2022 3.740 4.170 3.740 4.130 617,275 +0.33(+8.68%)
Jun 06, 2022 3.740 3.890 3.630 3.800 621,641 +0.14(+3.83%)
Jun 03, 2022 3.440 3.720 3.410 3.660 378,212 +0.21(+6.09%)
Jun 02, 2022 3.430 3.530 3.300 3.450 412,888 +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.