KRBP - Kiromic BioPharma, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 3.2700 | 3.3770 | 2.9600 | 3.0400 | 3.0400 | 81,900 |
| 08 Jun 2023 | 2.7500 | 3.3800 | 2.7500 | 3.3400 | 3.3400 | 424,500 |
| 07 Jun 2023 | 2.6900 | 2.9140 | 2.6500 | 2.8100 | 2.8100 | 66,100 |
| 06 Jun 2023 | 2.7000 | 2.8300 | 2.6500 | 2.7000 | 2.7000 | 82,000 |
| 05 Jun 2023 | 2.7700 | 2.9200 | 2.7200 | 2.7500 | 2.7500 | 45,000 |
| 02 Jun 2023 | 3.0000 | 3.1470 | 2.7300 | 2.7800 | 2.7800 | 145,400 |
| 01 Jun 2023 | 3.2000 | 3.3500 | 3.0000 | 3.0000 | 3.0000 | 101,800 |
| 31 May 2023 | 3.5100 | 3.8500 | 3.1500 | 3.1700 | 3.1700 | 244,700 |
| 30 May 2023 | 3.6800 | 3.8700 | 3.5000 | 3.5600 | 3.5600 | 156,300 |
| 26 May 2023 | 3.8600 | 4.1000 | 3.7100 | 3.7600 | 3.7600 | 78,400 |
| 25 May 2023 | 3.9600 | 4.1630 | 3.8500 | 3.9400 | 3.9400 | 56,500 |
| 24 May 2023 | 3.9900 | 4.3400 | 3.9900 | 4.0600 | 4.0600 | 211,000 |
| 23 May 2023 | 4.4300 | 4.8300 | 3.9050 | 4.0600 | 4.0600 | 476,600 |
| 22 May 2023 | 4.3000 | 5.4900 | 4.0900 | 4.5100 | 4.5100 | 1,113,700 |
| 19 May 2023 | 4.0600 | 4.5000 | 4.0100 | 4.3820 | 4.3820 | 184,300 |
| 18 May 2023 | 3.9700 | 4.1790 | 3.9100 | 4.0000 | 4.0000 | 104,300 |
| 17 May 2023 | 3.9900 | 4.2300 | 3.8100 | 4.0600 | 4.0600 | 82,700 |
| 16 May 2023 | 4.0900 | 4.4000 | 3.7200 | 3.8500 | 3.8500 | 261,600 |
| 15 May 2023 | 3.6900 | 4.6200 | 3.6800 | 4.1100 | 4.1100 | 216,700 |
| 12 May 2023 | 3.9500 | 4.0490 | 3.8000 | 3.8400 | 3.8400 | 56,300 |
| 11 May 2023 | 3.9100 | 4.4680 | 3.8330 | 3.9700 | 3.9700 | 211,000 |
| 10 May 2023 | 3.4000 | 5.2800 | 3.3800 | 4.1100 | 4.1100 | 1,535,700 |
| 09 May 2023 | 4.1600 | 4.3000 | 3.1500 | 3.4100 | 3.4100 | 384,200 |
| 08 May 2023 | 5.1400 | 5.6500 | 3.6000 | 4.2700 | 4.2700 | 851,500 |
| 05 May 2023 | 4.9900 | 5.7000 | 4.7300 | 5.2200 | 5.2200 | 230,600 |
| 04 May 2023 | 4.7400 | 5.9400 | 4.6700 | 5.1200 | 5.1200 | 599,200 |
| 03 May 2023 | 5.0100 | 8.9700 | 4.1100 | 5.1800 | 5.1800 | 6,947,700 |
| 02 May 2023 | 3.4800 | 3.5700 | 3.3300 | 3.5700 | 3.5700 | 110,900 |
| 01 May 2023 | 3.8500 | 4.0950 | 3.3500 | 3.7300 | 3.7300 | 164,800 |
| 28 Apr 2023 | 4.1400 | 4.2500 | 3.9200 | 4.0550 | 4.0550 | 35,400 |
| 27 Apr 2023 | 3.8700 | 4.2300 | 3.8600 | 4.1870 | 4.1870 | 21,300 |
| 26 Apr 2023 | 3.8600 | 4.0100 | 3.7500 | 3.7900 | 3.7900 | 14,800 |
| 25 Apr 2023 | 3.8200 | 4.0100 | 3.6700 | 3.9500 | 3.9500 | 31,600 |
| 24 Apr 2023 | 4.0500 | 4.2490 | 3.8120 | 3.8200 | 3.8200 | 25,300 |
| 21 Apr 2023 | 4.2300 | 4.3000 | 3.9400 | 4.1000 | 4.1000 | 38,600 |
| 20 Apr 2023 | 3.8500 | 4.3900 | 3.8110 | 4.2000 | 4.2000 | 121,000 |
| 19 Apr 2023 | 3.6900 | 3.9100 | 3.5500 | 3.8500 | 3.8500 | 72,800 |
| 18 Apr 2023 | 4.6800 | 4.6800 | 3.3200 | 3.8400 | 3.8400 | 236,200 |
| 17 Apr 2023 | 5.6000 | 6.9600 | 4.3000 | 4.8000 | 4.8000 | 1,850,100 |
| 14 Apr 2023 | 4.2300 | 4.9800 | 4.0300 | 4.6700 | 4.6700 | 575,600 |
| 13 Apr 2023 | 3.4300 | 5.1800 | 3.3600 | 4.1500 | 4.1500 | 600,600 |
| 12 Apr 2023 | 3.2800 | 3.6900 | 3.2600 | 3.4700 | 3.4700 | 99,700 |
| 11 Apr 2023 | 3.0600 | 3.3800 | 3.0000 | 3.2800 | 3.2800 | 57,300 |
| 10 Apr 2023 | 2.8400 | 3.5000 | 2.5900 | 3.2000 | 3.2000 | 95,800 |
| 06 Apr 2023 | 3.2400 | 3.4200 | 2.7700 | 2.8600 | 2.8600 | 71,900 |
| 05 Apr 2023 | 3.4900 | 3.5900 | 3.2000 | 3.2600 | 3.2600 | 50,700 |
| 04 Apr 2023 | 4.9000 | 4.9000 | 3.2400 | 3.5200 | 3.5200 | 235,500 |
| 03 Apr 2023 | 3.9400 | 5.1000 | 3.5300 | 4.9500 | 4.9500 | 775,300 |
| 31 Mar 2023 | 3.5800 | 4.0400 | 3.1600 | 3.8600 | 3.8600 | 105,400 |
| 30 Mar 2023 | 3.7400 | 3.8300 | 3.5500 | 3.5800 | 3.5800 | 14,500 |
| 29 Mar 2023 | 3.8400 | 3.8850 | 3.7300 | 3.7400 | 3.7400 | 16,000 |
| 28 Mar 2023 | 3.8200 | 3.9000 | 3.6500 | 3.8660 | 3.8660 | 58,400 |
| 27 Mar 2023 | 4.1600 | 5.1700 | 3.7030 | 3.8900 | 3.8900 | 231,000 |
| 24 Mar 2023 | 3.9500 | 4.1600 | 3.9500 | 4.1100 | 4.1100 | 10,700 |
| 23 Mar 2023 | 4.1800 | 4.2500 | 3.8800 | 3.9650 | 3.9650 | 48,000 |
| 22 Mar 2023 | 4.3400 | 4.4000 | 4.0500 | 4.2000 | 4.2000 | 45,000 |
| 21 Mar 2023 | 4.0800 | 4.3980 | 4.0600 | 4.2500 | 4.2500 | 53,300 |
| 20 Mar 2023 | 4.3200 | 4.4400 | 4.0260 | 4.1900 | 4.1900 | 61,100 |
| 17 Mar 2023 | 3.9800 | 5.1600 | 3.8100 | 4.3900 | 4.3900 | 291,300 |
| 16 Mar 2023 | 3.9100 | 4.5800 | 3.7830 | 4.2300 | 4.2300 | 104,900 |
| 15 Mar 2023 | 4.9400 | 4.9400 | 4.1200 | 4.2500 | 4.2500 | 106,300 |
| 14 Mar 2023 | 4.1700 | 6.5400 | 4.1400 | 5.2650 | 5.2650 | 842,200 |
| 13 Mar 2023 | 4.1900 | 4.4390 | 3.7100 | 3.9700 | 3.9700 | 178,400 |
| 13 Mar 2023 | 1:30 Stock split | |||||
| 10 Mar 2023 | 6.0000 | 6.0000 | 4.3200 | 4.7400 | 4.7400 | 86,027 |
| 09 Mar 2023 | 5.9100 | 6.2400 | 4.8300 | 5.7900 | 5.7900 | 120,820 |
| 08 Mar 2023 | 4.5000 | 5.8200 | 4.4100 | 5.5500 | 5.5500 | 167,450 |
| 07 Mar 2023 | 4.5000 | 4.7700 | 4.3800 | 4.5600 | 4.5600 | 24,793 |
| 06 Mar 2023 | 4.2300 | 4.7700 | 4.2300 | 4.6500 | 4.6500 | 34,460 |
| 03 Mar 2023 | 4.2000 | 4.7700 | 4.2000 | 4.5000 | 4.5000 | 44,107 |
| 02 Mar 2023 | 4.4400 | 4.5300 | 4.1400 | 4.2000 | 4.2000 | 40,633 |
| 01 Mar 2023 | 4.5600 | 5.0400 | 4.2900 | 4.5900 | 4.5900 | 105,663 |
| 28 Feb 2023 | 6.6000 | 7.3200 | 5.1600 | 5.5800 | 5.5800 | 419,157 |
| 27 Feb 2023 | 5.3400 | 6.0900 | 5.3100 | 5.4900 | 5.4900 | 160,457 |
| 24 Feb 2023 | 4.8000 | 5.2200 | 4.5900 | 5.1000 | 5.1000 | 70,330 |
| 23 Feb 2023 | 4.5000 | 5.0700 | 4.5000 | 4.8900 | 4.8900 | 55,330 |
| 22 Feb 2023 | 4.2300 | 4.5000 | 4.1400 | 4.4700 | 4.4700 | 16,253 |
| 21 Feb 2023 | 4.6200 | 4.6200 | 4.1400 | 4.3500 | 4.3500 | 30,970 |
| 17 Feb 2023 | 4.6500 | 4.6500 | 4.4700 | 4.6200 | 4.6200 | 32,860 |
| 16 Feb 2023 | 4.5600 | 4.9500 | 4.3500 | 4.7100 | 4.7100 | 76,293 |
| 15 Feb 2023 | 4.8000 | 5.1000 | 4.6500 | 4.9200 | 4.9200 | 30,730 |
| 14 Feb 2023 | 5.1000 | 5.2800 | 4.8300 | 4.9500 | 4.9500 | 42,350 |
| 13 Feb 2023 | 5.4000 | 5.4900 | 4.8000 | 5.0700 | 5.0700 | 34,880 |
| 10 Feb 2023 | 5.9400 | 6.0000 | 5.1000 | 5.5200 | 5.5200 | 23,247 |
| 09 Feb 2023 | 5.9100 | 5.9700 | 4.8600 | 5.6400 | 5.6400 | 66,897 |
| 08 Feb 2023 | 6.5100 | 6.5100 | 5.8500 | 6.0000 | 6.0000 | 187,387 |
| 07 Feb 2023 | 7.2900 | 7.3200 | 6.3000 | 6.6000 | 6.6000 | 127,500 |
| 06 Feb 2023 | 7.2000 | 7.9800 | 6.6900 | 7.9500 | 7.9500 | 323,903 |
| 03 Feb 2023 | 6.0000 | 7.0200 | 5.8800 | 6.8700 | 6.8700 | 282,753 |
| 02 Feb 2023 | 5.9400 | 6.3000 | 5.7300 | 6.1200 | 6.1200 | 107,580 |
| 01 Feb 2023 | 5.7300 | 6.0000 | 5.5500 | 5.7000 | 5.7000 | 99,443 |
| 31 Jan 2023 | 6.1500 | 6.6600 | 5.8800 | 6.2700 | 6.2700 | 170,300 |
| 30 Jan 2023 | 6.1500 | 6.8700 | 5.7000 | 6.6000 | 6.6000 | 247,610 |
| 27 Jan 2023 | 5.7300 | 8.3700 | 5.4000 | 5.9700 | 5.9700 | 550,073 |
| 26 Jan 2023 | 5.7000 | 6.3000 | 5.3100 | 5.8200 | 5.8200 | 61,463 |
| 25 Jan 2023 | 6.5700 | 6.6300 | 5.4600 | 5.9100 | 5.9100 | 28,320 |
| 24 Jan 2023 | 7.4700 | 7.8600 | 4.8000 | 6.3000 | 6.3000 | 61,060 |
| 23 Jan 2023 | 6.3000 | 8.4000 | 6.1200 | 8.3100 | 8.3100 | 125,203 |
| 20 Jan 2023 | 6.3000 | 6.6600 | 6.0000 | 6.2100 | 6.2100 | 22,200 |
| 19 Jan 2023 | 6.2700 | 6.2700 | 5.8800 | 6.0000 | 6.0000 | 6,270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.