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

Kronos Bio Inc (NQ: KRON )

0.9476 +0.0275 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 19, 2024 0.9400 0.9695 0.9400 0.9476 77,476 +0.03(+2.99%)
Sep 18, 2024 0.9400 0.9426 0.9109 0.9201 213,566 -0.02(-2.42%)
Sep 17, 2024 0.9300 0.9517 0.9296 0.9429 83,852 -0.01(-0.95%)
Sep 16, 2024 0.9500 0.9639 0.9100 0.9519 135,873 +0.00(+0.20%)
Sep 13, 2024 0.9600 0.9690 0.9300 0.9500 81,188 +0.01(+0.56%)
Sep 12, 2024 0.9550 0.9600 0.9400 0.9447 31,577 -0.02(-1.58%)
Sep 11, 2024 0.9300 0.9782 0.9300 0.9599 16,444 -0.02(-1.78%)
Sep 10, 2024 0.9521 0.9800 0.9329 0.9773 77,120 +0.00(+0.44%)
Sep 09, 2024 0.9700 0.9800 0.9604 0.9730 35,623 -0.01(-1.17%)
Sep 06, 2024 1.000 1.000 0.9725 0.9845 22,221 -0.00(-0.10%)
Sep 05, 2024 0.9773 1.010 0.9704 0.9855 50,930 +0.00(+0.04%)
Sep 04, 2024 0.9900 1.000 0.9613 0.9851 105,071 -0.01(-1.40%)
Sep 03, 2024 1.050 1.050 0.9728 0.9991 159,908 -0.05(-4.85%)
Aug 30, 2024 0.9901 1.080 0.9901 1.050 277,959 +0.06(+5.95%)
Aug 29, 2024 0.9900 1.010 0.9800 0.9910 161,042 -0.00(-0.43%)
Aug 28, 2024 0.9800 1.010 0.9800 0.9953 22,799 -0.00(-0.29%)
Aug 27, 2024 1.000 1.015 0.9900 0.9982 58,681 -0.01(-0.68%)
Aug 26, 2024 0.9798 1.020 0.9797 1.005 104,652 +0.03(+2.56%)
Aug 23, 2024 0.9919 1.000 0.9601 0.9799 243,798 -0.00(-0.35%)
Aug 22, 2024 0.9900 1.020 0.9654 0.9833 74,898 -0.03(-2.64%)
Aug 21, 2024 0.9900 1.020 0.9900 1.010 77,406 +0.01(+1.01%)
Aug 20, 2024 0.9995 1.000 0.9900 0.9999 57,804 -0.00(-0.01%)
Aug 19, 2024 1.040 1.040 0.9800 1.000 122,287 +0.00(+0.06%)
Aug 16, 2024 0.9900 1.020 0.9700 0.9994 100,300 +0.01(+1.19%)
Aug 15, 2024 1.000 1.020 0.9615 0.9876 80,178 +0.00(+0.11%)
Aug 14, 2024 1.000 1.050 0.9700 0.9865 192,485 -0.01(-1.16%)
Aug 13, 2024 1.030 1.100 0.9971 0.9981 220,188 -0.03(-3.10%)
Aug 12, 2024 1.000 1.070 1.000 1.030 173,625 +0.00(+0.00%)
Aug 09, 2024 1.110 1.140 1.030 1.030 80,371 -0.08(-7.21%)
Aug 08, 2024 1.140 1.170 1.030 1.110 70,214 +0.00(+0.00%)
Aug 07, 2024 1.150 1.180 1.100 1.110 98,366 -0.05(-4.31%)
Aug 06, 2024 1.190 1.230 1.130 1.160 103,781 +0.00(+0.00%)
Aug 05, 2024 1.150 1.180 1.060 1.160 126,766 -0.06(-4.92%)
Aug 02, 2024 1.240 1.260 1.212 1.220 77,488 -0.07(-5.43%)
Aug 01, 2024 1.300 1.340 1.275 1.290 56,027 -0.01(-0.77%)
Jul 31, 2024 1.280 1.400 1.270 1.300 126,399 +0.02(+1.56%)
Jul 30, 2024 1.240 1.307 1.240 1.280 39,919 +0.05(+4.07%)
Jul 29, 2024 1.300 1.360 1.230 1.230 104,044 -0.09(-6.82%)
Jul 26, 2024 1.340 1.380 1.303 1.320 60,924 -0.02(-1.49%)
Jul 25, 2024 1.290 1.460 1.280 1.340 172,775 +0.02(+1.52%)
Jul 24, 2024 1.350 1.400 1.320 1.320 91,454 -0.05(-3.65%)
Jul 23, 2024 1.270 1.380 1.270 1.370 79,007 +0.12(+9.60%)
Jul 22, 2024 1.240 1.303 1.210 1.250 128,948 +0.00(+0.00%)
Jul 19, 2024 1.300 1.380 1.250 1.250 189,926 -0.07(-5.30%)
Jul 18, 2024 1.400 1.440 1.310 1.320 121,356 -0.08(-6.05%)
Jul 17, 2024 1.440 1.510 1.350 1.405 231,438 -0.09(-6.33%)
Jul 16, 2024 1.430 1.600 1.400 1.500 577,048 +0.06(+4.17%)
Jul 15, 2024 1.400 1.460 1.340 1.440 235,904 +0.01(+0.70%)
Jul 12, 2024 1.270 1.550 1.270 1.430 736,930 +0.16(+12.60%)
Jul 11, 2024 1.270 1.345 1.250 1.270 216,595 +0.01(+0.79%)
Jul 10, 2024 1.250 1.290 1.230 1.260 117,748 +0.01(+0.80%)
Jul 09, 2024 1.240 1.260 1.190 1.250 104,989 +0.01(+0.81%)
Jul 08, 2024 1.200 1.240 1.160 1.240 120,242 +0.09(+7.83%)
Jul 05, 2024 1.130 1.180 1.130 1.150 80,643 +0.02(+1.77%)
Jul 03, 2024 1.180 1.214 1.130 1.130 86,209 -0.04(-3.42%)
Jul 02, 2024 1.210 1.250 1.160 1.170 230,370 +0.05(+4.46%)
Jul 01, 2024 1.220 1.220 1.100 1.120 180,633 -0.12(-9.68%)
Jun 28, 2024 1.200 1.260 1.130 1.240 443,027 +0.04(+3.33%)
Jun 27, 2024 0.9300 1.220 0.9300 1.200 1,014,671 +0.25(+26.04%)
Jun 26, 2024 0.9391 0.9704 0.9391 0.9521 102,122 +0.01(+0.74%)
Jun 25, 2024 1.060 1.100 0.9438 0.9451 354,733 -0.06(-6.43%)
Jun 24, 2024 1.070 1.100 1.010 1.010 129,195 -0.07(-6.48%)
Jun 21, 2024 1.040 1.080 1.000 1.080 271,417 +0.04(+3.85%)
Jun 20, 2024 1.030 1.067 1.030 1.040 390,112 +0.03(+2.97%)
Jun 18, 2024 1.060 1.060 1.000 1.010 236,555 -0.03(-2.88%)
Jun 17, 2024 1.050 1.101 1.000 1.040 383,971 -0.04(-3.70%)
Jun 14, 2024 1.050 1.160 1.040 1.080 539,125 +0.02(+1.89%)
Jun 13, 2024 1.310 1.330 1.040 1.060 1,935,254 -0.22(-17.19%)
Jun 12, 2024 1.150 1.300 1.120 1.280 1,787,898 +0.13(+11.30%)
Jun 11, 2024 0.9400 1.160 0.9299 1.150 1,606,765 +0.20(+20.93%)
Jun 10, 2024 0.7400 0.9790 0.7379 0.9510 2,799,969 +0.21(+28.08%)
Jun 07, 2024 0.7225 0.7695 0.7151 0.7425 124,883 +0.02(+2.13%)
Jun 06, 2024 0.7561 0.7647 0.7260 0.7270 71,251 -0.02(-3.16%)
Jun 05, 2024 0.7300 0.7688 0.7210 0.7507 167,738 +0.01(+1.58%)
Jun 04, 2024 0.7425 0.7680 0.7160 0.7390 392,872 -0.01(-0.81%)
Jun 03, 2024 0.8000 0.8000 0.7403 0.7450 290,732 -0.05(-5.70%)
May 31, 2024 0.7800 0.7998 0.7523 0.7900 215,146 +0.01(+1.15%)
May 30, 2024 0.7812 0.8095 0.7750 0.7810 220,847 -0.01(-1.76%)
May 29, 2024 0.7500 0.8092 0.7400 0.7950 426,171 +0.04(+5.33%)
May 28, 2024 0.7626 0.8300 0.7400 0.7548 557,660 -0.00(-0.12%)
May 24, 2024 0.9466 0.9466 0.6900 0.7557 1,937,326 -0.21(-22.09%)
May 23, 2024 1.020 1.040 0.9600 0.9700 255,778 -0.03(-3.00%)
May 22, 2024 1.020 1.050 0.9900 1.000 189,833 -0.02(-1.96%)
May 21, 2024 1.040 1.040 1.020 1.020 79,181 -0.02(-1.92%)
May 20, 2024 1.030 1.050 1.020 1.040 167,544 +0.02(+1.96%)
May 17, 2024 1.000 1.040 0.9820 1.020 255,282 +0.04(+3.89%)
May 16, 2024 0.9900 0.9990 0.9800 0.9818 162,771 +0.00(+0.04%)
May 15, 2024 1.010 1.010 0.9810 0.9814 236,124 -0.02(-1.81%)
May 14, 2024 1.040 1.050 0.9819 0.9995 223,848 -0.02(-2.01%)
May 13, 2024 1.020 1.060 0.9936 1.020 432,293 +0.00(+0.00%)
May 10, 2024 1.080 1.080 0.9614 1.020 876,356 -0.03(-2.86%)
May 09, 2024 1.060 1.090 1.040 1.050 227,478 +0.01(+0.96%)
May 08, 2024 1.030 1.070 1.030 1.040 247,597 -0.01(-0.95%)
May 07, 2024 1.030 1.060 0.9829 1.050 1,098,920 +0.02(+1.94%)
May 06, 2024 1.020 1.060 1.000 1.030 222,850 +0.01(+0.98%)
May 03, 2024 1.050 1.060 0.9830 1.020 299,881 -0.01(-0.97%)
May 02, 2024 1.040 1.060 1.000 1.030 198,216 +0.00(+0.00%)
May 01, 2024 1.010 1.050 0.9610 1.030 373,631 +0.00(+0.00%)
Apr 30, 2024 1.010 1.060 1.000 1.030 350,458 +0.03(+3.00%)
Apr 29, 2024 0.9968 1.020 0.9710 1.000 394,158 +0.00(+0.00%)
Apr 26, 2024 0.9800 1.020 0.9600 1.000 442,883 +0.02(+2.04%)
Apr 25, 2024 0.9600 1.000 0.9600 0.9800 765,478 +0.02(+2.08%)
Apr 24, 2024 0.9600 0.9999 0.9575 0.9600 899,366 +0.01(+1.05%)
Apr 23, 2024 0.9548 0.9976 0.9000 0.9500 4,308,192 -0.01(-1.04%)
Apr 22, 2024 1.010 1.020 0.9275 0.9600 173,041 -0.05(-4.95%)
Apr 19, 2024 1.010 1.040 0.9855 1.010 119,689 -0.02(-1.94%)
Apr 18, 2024 1.030 1.070 1.000 1.030 209,645 -0.01(-0.96%)
Apr 17, 2024 1.080 1.120 1.020 1.040 191,021 -0.05(-4.59%)
Apr 16, 2024 1.150 1.160 1.060 1.090 258,815 -0.05(-4.39%)
Apr 15, 2024 1.130 1.180 1.120 1.140 67,206 +0.01(+0.88%)
Apr 12, 2024 1.130 1.180 1.110 1.130 224,983 +0.00(+0.00%)
Apr 11, 2024 1.120 1.210 1.120 1.130 336,543 +0.01(+0.89%)
Apr 10, 2024 1.130 1.160 1.110 1.120 102,492 -0.01(-0.88%)
Apr 09, 2024 1.190 1.190 1.110 1.130 125,938 -0.07(-5.83%)
Apr 08, 2024 1.230 1.240 1.121 1.200 207,284 -0.03(-2.44%)
Apr 05, 2024 1.220 1.260 1.140 1.230 222,307 +0.03(+2.50%)
Apr 04, 2024 1.320 1.320 1.160 1.200 290,331 -0.06(-4.76%)
Apr 03, 2024 1.260 1.280 1.225 1.260 75,043 -0.01(-0.79%)
Apr 02, 2024 1.370 1.370 1.230 1.270 275,625 -0.11(-7.97%)
Apr 01, 2024 1.330 1.380 1.280 1.380 221,430 +0.08(+6.15%)
Mar 28, 2024 1.260 1.350 1.210 1.300 312,669 +0.06(+4.84%)
Mar 27, 2024 1.200 1.290 1.200 1.240 115,667 +0.05(+4.20%)
Mar 26, 2024 1.240 1.275 1.190 1.190 115,422 -0.04(-3.25%)
Mar 25, 2024 1.240 1.290 1.210 1.230 203,764 -0.04(-3.15%)
Mar 22, 2024 1.200 1.280 1.170 1.270 156,891 +0.07(+5.83%)
Mar 21, 2024 1.220 1.260 1.190 1.200 212,529 -0.01(-0.83%)
Mar 20, 2024 1.160 1.220 1.130 1.210 129,851 +0.05(+4.31%)
Mar 19, 2024 1.160 1.240 1.160 1.160 211,423 +0.01(+0.87%)
Mar 18, 2024 1.150 1.200 1.120 1.150 121,983 -0.01(-0.86%)
Mar 15, 2024 1.120 1.220 1.080 1.160 279,773 +0.02(+1.75%)
Mar 14, 2024 1.160 1.170 1.080 1.140 353,899 -0.03(-2.15%)
Mar 13, 2024 1.200 1.200 1.120 1.165 214,096 +0.04(+3.56%)
Mar 12, 2024 1.250 1.250 1.100 1.125 334,798 -0.11(-9.27%)
Mar 11, 2024 1.350 1.400 1.220 1.240 502,669 -0.05(-3.88%)
Mar 08, 2024 1.310 1.400 1.240 1.290 955,364 +0.00(+0.00%)
Mar 07, 2024 1.230 1.380 1.200 1.290 966,874 +0.09(+7.50%)
Mar 06, 2024 1.040 1.300 1.040 1.200 1,545,101 +0.18(+17.65%)
Mar 05, 2024 1.070 1.100 1.020 1.020 784,382 -0.04(-3.77%)
Mar 04, 2024 1.060 1.079 1.020 1.060 421,777 +0.04(+3.92%)
Mar 01, 2024 1.040 1.140 1.000 1.020 1,468,058 -0.02(-1.92%)
Feb 29, 2024 1.180 1.230 1.000 1.040 1,372,849 -0.19(-15.45%)
Feb 28, 2024 1.270 1.310 1.200 1.230 77,736 -0.04(-3.15%)
Feb 27, 2024 1.150 1.300 1.095 1.270 242,991 +0.13(+11.40%)
Feb 26, 2024 1.060 1.180 1.050 1.140 168,532 +0.07(+6.54%)
Feb 23, 2024 1.080 1.130 1.050 1.070 129,580 -0.03(-2.73%)
Feb 22, 2024 1.060 1.170 1.060 1.100 165,222 +0.05(+4.76%)
Feb 21, 2024 1.060 1.120 1.030 1.050 286,228 -0.01(-0.94%)
Feb 20, 2024 1.050 1.120 1.020 1.060 122,711 +0.04(+3.92%)
Feb 16, 2024 1.050 1.120 1.020 1.020 102,700 -0.06(-5.56%)
Feb 15, 2024 1.050 1.110 1.040 1.080 44,317 +0.03(+2.86%)
Feb 14, 2024 1.080 1.120 1.000 1.050 101,994 +0.01(+0.96%)
Feb 13, 2024 1.130 1.180 1.040 1.040 149,112 -0.07(-6.31%)
Feb 12, 2024 1.130 1.180 1.050 1.110 526,166 +0.05(+4.72%)
Feb 09, 2024 1.060 1.130 1.060 1.060 107,397 -0.01(-0.93%)
Feb 08, 2024 1.040 1.130 1.030 1.070 177,077 +0.02(+1.90%)
Feb 07, 2024 1.140 1.170 1.040 1.050 55,379 -0.04(-3.67%)
Feb 06, 2024 1.040 1.210 1.040 1.090 85,742 +0.04(+3.81%)
Feb 05, 2024 1.080 1.110 1.050 1.050 44,443 -0.03(-2.78%)
Feb 02, 2024 1.060 1.120 1.050 1.080 112,634 +0.00(+0.00%)
Feb 01, 2024 1.150 1.160 1.070 1.080 65,939 -0.05(-4.42%)
Jan 31, 2024 1.120 1.200 1.120 1.130 45,804 +0.01(+0.89%)
Jan 30, 2024 1.160 1.170 1.120 1.120 67,948 -0.06(-5.08%)
Jan 29, 2024 1.110 1.313 1.110 1.180 524,430 +0.07(+6.31%)
Jan 26, 2024 1.190 1.190 1.104 1.110 56,951 -0.05(-4.31%)
Jan 25, 2024 1.210 1.250 1.150 1.160 84,299 -0.02(-1.69%)
Jan 24, 2024 1.240 1.240 1.160 1.180 44,009 -0.03(-2.48%)
Jan 23, 2024 1.090 1.240 1.070 1.210 74,062 +0.14(+13.08%)
Jan 22, 2024 1.040 1.139 1.020 1.070 294,662 +0.05(+4.90%)
Jan 19, 2024 1.060 1.060 1.020 1.020 52,457 -0.03(-2.86%)
Jan 18, 2024 1.180 1.180 1.050 1.050 84,120 -0.02(-1.87%)
Jan 17, 2024 1.110 1.110 1.070 1.070 51,059 -0.05(-4.46%)
Jan 16, 2024 1.180 1.181 1.120 1.120 85,592 -0.06(-5.08%)
Jan 12, 2024 1.190 1.200 1.160 1.180 53,525 +0.00(+0.00%)
Jan 11, 2024 1.210 1.210 1.170 1.180 48,582 -0.03(-2.48%)
Jan 10, 2024 1.220 1.250 1.200 1.210 25,944 -0.01(-0.82%)
Jan 09, 2024 1.230 1.260 1.200 1.220 17,683 -0.02(-1.61%)
Jan 08, 2024 1.150 1.250 1.150 1.240 51,698 +0.08(+6.90%)
Jan 05, 2024 1.250 1.250 1.140 1.160 63,691 -0.05(-4.13%)
Jan 04, 2024 1.120 1.220 1.120 1.210 191,248 +0.09(+8.04%)
Jan 03, 2024 1.150 1.210 1.120 1.120 78,617 -0.08(-6.67%)
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.