UK Markets closed

Kiromic BioPharma, Inc. (KRBP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.1900-0.2000 (-4.56%)
At close: 03:49PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20234.32004.44004.02564.19004.190060,032
17 Mar 20233.98005.16003.81004.39004.3900290,600
16 Mar 20233.91004.58003.78304.23004.2300104,900
15 Mar 20234.94004.94004.12004.25004.2500106,300
14 Mar 20234.17006.54004.14005.26505.2650842,200
13 Mar 20234.19004.43903.71003.97003.9700178,400
10 Mar 20230.20000.20000.14400.15800.15802,555,600
09 Mar 20230.19700.20800.16100.19300.19303,624,600
08 Mar 20230.15000.19400.14700.18500.18505,023,500
07 Mar 20230.15000.15900.14600.15200.1520743,800
06 Mar 20230.14100.15900.14100.15500.15501,033,800
03 Mar 20230.14000.15900.14000.15000.15001,290,900
02 Mar 20230.14800.15100.13800.14000.14001,219,000
01 Mar 20230.15200.16800.14300.15300.15303,169,900
28 Feb 20230.22000.24400.17200.18600.186012,574,700
27 Feb 20230.17800.20300.17700.18300.18304,813,700
24 Feb 20230.16000.17400.15300.17000.17002,109,900
23 Feb 20230.15000.16900.15000.16300.16301,659,900
22 Feb 20230.14100.15000.13800.14900.1490487,600
21 Feb 20230.15400.15400.13800.14500.1450929,100
17 Feb 20230.15500.15500.14900.15400.1540985,800
16 Feb 20230.15200.16500.14500.15700.15702,288,800
15 Feb 20230.16000.17000.15500.16400.1640921,900
14 Feb 20230.17000.17600.16100.16500.16501,270,500
13 Feb 20230.18000.18300.16000.16900.16901,046,400
10 Feb 20230.19800.20000.17000.18400.1840697,400
09 Feb 20230.19700.19900.16200.18800.18802,006,900
08 Feb 20230.21700.21700.19500.20000.20005,621,600
07 Feb 20230.24300.24400.21000.22000.22003,825,000
06 Feb 20230.24000.26600.22300.26500.26509,717,100
03 Feb 20230.20000.23400.19600.22900.22908,482,600
02 Feb 20230.19800.21000.19100.20400.20403,227,400
01 Feb 20230.19100.20000.18500.19000.19002,983,300
31 Jan 20230.20500.22200.19600.20900.20905,109,000
30 Jan 20230.20500.22900.19000.22000.22007,428,300
27 Jan 20230.19100.27900.18000.19900.199016,502,200
26 Jan 20230.19000.21000.17700.19400.19401,843,900
25 Jan 20230.21900.22100.18200.19700.1970849,600
24 Jan 20230.24900.26200.16000.21000.21001,831,800
23 Jan 20230.21000.28000.20400.27700.27703,756,100
20 Jan 20230.21000.22200.20000.20700.2070666,000
19 Jan 20230.20900.20900.19600.20000.2000188,100
18 Jan 20230.21000.22300.19200.20500.2050393,800
17 Jan 20230.21800.22000.20000.21800.2180661,600
13 Jan 20230.22000.22500.20100.21000.2100153,200
12 Jan 20230.21300.23500.21200.22100.2210350,000
11 Jan 20230.20000.22000.18800.21100.2110331,100
10 Jan 20230.19200.20000.19000.19500.195044,100
09 Jan 20230.18900.20000.18000.19200.192057,300
06 Jan 20230.20000.20000.15000.18000.180041,000
05 Jan 20230.20000.20000.17000.19000.190092,000
04 Jan 20230.17900.23000.16000.19000.1900157,700
03 Jan 20230.19100.20000.16000.17900.179039,800
30 Dec 20220.17500.20700.15600.18100.1810132,000
29 Dec 20220.17100.17900.16300.17000.170018,800
28 Dec 20220.17300.18100.15000.15500.155031,700
27 Dec 20220.18000.19100.15100.18000.180072,700
23 Dec 20220.16000.19000.16000.17100.171027,800
22 Dec 20220.19300.19700.17100.17100.171054,400
21 Dec 20220.19000.20000.17500.17500.175095,900
20 Dec 20220.22900.22900.17400.19000.1900276,600
19 Dec 20220.23700.26000.20500.23000.2300120,700
16 Dec 20220.23000.31000.23000.23700.2370488,100
15 Dec 20220.23000.25000.23000.24000.240010,300
14 Dec 20220.23000.24000.23000.23500.235025,100
13 Dec 20220.23400.26000.23000.24000.240032,500
12 Dec 20220.23400.26000.23000.25000.2500119,900
09 Dec 20220.24000.24000.23000.23500.235036,300
08 Dec 20220.25500.26300.21900.23000.230056,800
07 Dec 20220.25000.26300.23400.24000.240049,800
06 Dec 20220.25400.27000.25000.25000.250013,600
05 Dec 20220.25900.27000.25000.25100.251090,900
02 Dec 20220.25100.27000.25000.26100.2610121,200
01 Dec 20220.25000.26800.25000.26400.264024,300
30 Nov 20220.25900.26700.25000.25800.258060,400
29 Nov 20220.25000.26500.25000.25900.25907,000
28 Nov 20220.27000.28000.25000.26600.2660168,400
25 Nov 20220.27500.27500.26000.27000.270028,800
23 Nov 20220.26900.28000.26000.27500.275083,900
22 Nov 20220.27000.28000.26100.26200.262031,600
21 Nov 20220.26100.27300.26100.26700.267013,600
18 Nov 20220.28000.28000.26100.26500.2650103,700
17 Nov 20220.28000.28000.26400.27000.270010,900
16 Nov 20220.28000.29000.26700.27000.270021,500
15 Nov 20220.27600.29000.26100.28500.285040,500
14 Nov 20220.28900.29000.27000.27800.278032,900
11 Nov 20220.28300.29000.27000.28900.289029,000
10 Nov 20220.26000.29000.26000.29000.290077,100
09 Nov 20220.28000.29000.26000.26700.267084,300
08 Nov 20220.29900.30400.28100.28200.282031,800
07 Nov 20220.30800.31000.28100.30000.300046,700
04 Nov 20220.29800.30800.28100.28600.286044,700
03 Nov 20220.27100.32400.25900.28400.284095,600
02 Nov 20220.30000.30900.29200.29500.295027,400
01 Nov 20220.29000.30600.29000.29600.296016,300
31 Oct 20220.30900.31000.28000.29800.298072,100
28 Oct 20220.30300.31000.28700.29500.295082,600
27 Oct 20220.29000.31500.29000.29600.2960179,800
26 Oct 20220.32000.32000.30000.30200.3020121,200
25 Oct 20220.29900.32000.29900.31100.311031,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...