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

Kronos Bio Inc (NQ: KRON )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 4.950 5.020 4.710 4.730 225,470 -0.22(-4.44%)
Apr 28, 2022 4.910 5.030 4.800 4.950 614,695 +0.11(+2.27%)
Apr 27, 2022 5.000 5.120 4.820 4.840 439,270 -0.18(-3.59%)
Apr 26, 2022 5.500 5.500 5.010 5.020 305,714 -0.51(-9.22%)
Apr 25, 2022 5.220 5.630 5.220 5.530 215,017 +0.25(+4.73%)
Apr 22, 2022 5.380 5.410 5.090 5.280 223,253 -0.02(-0.38%)
Apr 21, 2022 5.730 5.910 5.280 5.300 255,254 -0.38(-6.69%)
Apr 20, 2022 5.800 5.810 5.535 5.680 168,667 -0.07(-1.22%)
Apr 19, 2022 5.620 6.000 5.580 5.750 191,820 +0.14(+2.50%)
Apr 18, 2022 5.940 5.940 5.500 5.610 312,605 -0.28(-4.75%)
Apr 14, 2022 6.430 6.580 5.870 5.890 187,105 -0.51(-7.97%)
Apr 13, 2022 6.260 6.690 6.120 6.400 410,943 +0.25(+4.07%)
Apr 12, 2022 6.530 6.640 6.140 6.150 251,125 -0.29(-4.50%)
Apr 11, 2022 6.920 6.920 6.350 6.440 210,402 -0.58(-8.26%)
Apr 08, 2022 7.120 7.340 6.950 7.020 196,477 -0.14(-1.96%)
Apr 07, 2022 7.280 7.540 7.130 7.160 169,108 -0.13(-1.78%)
Apr 06, 2022 7.130 7.480 6.840 7.290 367,106 +0.04(+0.55%)
Apr 05, 2022 7.580 7.900 7.180 7.250 254,196 -0.27(-3.59%)
Apr 04, 2022 7.440 7.750 7.280 7.520 311,098 +0.17(+2.31%)
Apr 01, 2022 7.250 7.560 7.240 7.350 255,551 +0.12(+1.66%)
Mar 31, 2022 7.430 7.605 7.170 7.230 194,925 -0.14(-1.90%)
Mar 30, 2022 7.850 7.925 7.360 7.370 187,894 -0.52(-6.59%)
Mar 29, 2022 7.620 8.080 7.545 7.890 319,998 +0.44(+5.91%)
Mar 28, 2022 7.680 7.680 7.150 7.450 289,999 +0.44(+6.28%)
Mar 25, 2022 7.490 7.490 7.000 7.010 153,352 -0.44(-5.91%)
Mar 24, 2022 7.450 7.660 7.150 7.450 152,115 +0.02(+0.27%)
Mar 23, 2022 8.070 8.070 7.400 7.430 164,280 -0.73(-8.95%)
Mar 22, 2022 7.940 8.270 7.730 8.160 648,575 +0.31(+3.95%)
Mar 21, 2022 8.300 8.320 7.790 7.850 430,897 -0.57(-6.77%)
Mar 18, 2022 8.020 8.420 7.700 8.420 751,901 +0.38(+4.73%)
Mar 17, 2022 7.470 8.050 7.260 8.040 388,092 +0.49(+6.49%)
Mar 16, 2022 7.280 7.570 7.100 7.550 390,164 +0.41(+5.74%)
Mar 15, 2022 7.020 7.230 6.980 7.140 177,117 +0.18(+2.59%)
Mar 14, 2022 7.050 7.150 6.790 6.960 249,626 +0.00(+0.00%)
Mar 11, 2022 7.240 7.360 6.960 6.960 183,795 -0.14(-1.97%)
Mar 10, 2022 6.920 7.140 6.700 7.100 187,968 -0.04(-0.56%)
Mar 09, 2022 6.720 7.180 6.710 7.140 212,043 +0.56(+8.51%)
Mar 08, 2022 6.420 6.876 6.100 6.580 218,355 +0.24(+3.79%)
Mar 07, 2022 6.280 6.410 6.100 6.340 228,318 +0.08(+1.28%)
Mar 04, 2022 6.470 6.600 6.150 6.260 218,250 -0.34(-5.15%)
Mar 03, 2022 7.220 7.410 6.540 6.600 185,692 -0.72(-9.84%)
Mar 02, 2022 7.700 7.830 7.280 7.320 218,357 -0.32(-4.19%)
Mar 01, 2022 7.480 7.730 7.440 7.640 229,790 +0.11(+1.46%)
Feb 28, 2022 7.400 7.840 7.260 7.530 224,802 +0.06(+0.80%)
Feb 25, 2022 7.020 7.530 7.130 7.470 292,786 +0.45(+6.41%)
Feb 24, 2022 6.530 7.040 6.500 7.020 413,774 +0.15(+2.18%)
Feb 23, 2022 6.970 7.090 6.780 6.870 292,953 -0.05(-0.72%)
Feb 22, 2022 6.860 7.160 6.800 6.920 240,653 +0.06(+0.87%)
Feb 18, 2022 6.860 0 -0.03(-0.44%)
Feb 17, 2022 7.190 7.420 6.880 6.890 444,532 -0.41(-5.62%)
Feb 16, 2022 7.200 7.385 6.940 7.300 915,933 +0.22(+3.11%)
Feb 15, 2022 6.970 7.250 6.860 7.080 1,130,464 +0.21(+3.06%)
Feb 14, 2022 7.010 7.180 6.780 6.870 242,304 -0.11(-1.58%)
Feb 11, 2022 7.230 7.400 6.870 6.980 311,441 -0.23(-3.19%)
Feb 10, 2022 7.410 7.740 7.090 7.210 492,841 -0.43(-5.63%)
Feb 09, 2022 7.570 7.970 7.530 7.640 314,464 +0.15(+2.00%)
Feb 08, 2022 7.810 7.880 7.320 7.490 182,294 -0.35(-4.46%)
Feb 07, 2022 7.520 8.120 7.500 7.840 236,775 +0.22(+2.89%)
Feb 04, 2022 7.800 7.855 7.260 7.620 335,520 -0.05(-0.65%)
Feb 03, 2022 8.310 7.590 7.670 239,461 -0.35(-4.36%)
Feb 02, 2022 8.760 9.075 7.970 8.020 265,634 -0.97(-10.79%)
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.