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 (%)
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%)
Sep 01, 2022 3.950 4.310 3.920 4.220 302,966 +0.22(+5.50%)
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%)
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.