UK markets open in 1 hour 34 minutes

Kronos Bio, Inc. (KRON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0400+0.0300 (+2.97%)
At close: 04:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241.03001.06701.03001.04001.0400390,100
18 Jun 20241.06001.06001.00001.01001.0100236,400
17 Jun 20241.05001.10101.00001.04001.0400384,000
14 Jun 20241.05001.16001.04001.08001.0800539,100
13 Jun 20241.31001.33001.04001.06001.06001,936,700
12 Jun 20241.15001.30001.12001.28001.28002,123,500
11 Jun 20240.94001.16000.93001.15001.15001,616,300
10 Jun 20240.74000.97900.73800.95100.95102,801,400
07 Jun 20240.72300.77000.71500.74300.7430124,900
06 Jun 20240.75600.76500.72600.72700.727071,300
05 Jun 20240.73000.76900.72100.75100.7510167,700
04 Jun 20240.74300.76800.71600.73900.7390392,800
03 Jun 20240.80000.80000.74000.74500.7450290,700
31 May 20240.78000.80000.75200.79000.7900215,100
30 May 20240.78100.81000.77500.78100.7810220,800
29 May 20240.75000.80900.74000.79500.7950426,200
28 May 20240.76300.83000.74000.75500.7550557,700
24 May 20240.94700.94700.69000.75600.75601,931,800
23 May 20241.02001.04000.96000.97000.9700284,900
22 May 20241.02001.05000.99001.00001.0000189,800
21 May 20241.04001.04001.02001.02001.020079,200
20 May 20241.03001.05001.02001.04001.0400167,500
17 May 20241.00001.04000.98201.02001.0200255,300
16 May 20240.99000.99900.98000.98200.9820162,800
15 May 20241.01001.01000.98100.98100.9810236,300
14 May 20241.04001.05000.98201.00001.0000224,100
13 May 20241.02001.06000.99401.02001.0200432,300
10 May 20241.08001.08000.96101.02001.0200876,400
09 May 20241.06001.09001.04001.05001.0500227,500
08 May 20241.03001.07001.03001.04001.0400247,600
07 May 20241.03001.06000.98301.05001.05001,098,900
06 May 20241.02001.06001.00001.03001.0300222,900
03 May 20241.05001.06000.98301.02001.0200299,900
02 May 20241.04001.06001.00001.03001.0300198,200
01 May 20241.01001.05000.96101.03001.0300373,600
30 Apr 20241.01001.06001.00001.03001.0300350,500
29 Apr 20240.99701.02000.97101.00001.0000394,200
26 Apr 20240.97901.02000.96001.00001.0000442,900
25 Apr 20240.96001.00000.96000.98000.9800765,500
24 Apr 20240.96001.00000.95800.96000.9600904,400
23 Apr 20240.95500.99800.90000.95000.95004,308,200
22 Apr 20241.01001.02000.92800.96000.9600173,000
19 Apr 20241.01001.04000.98501.01001.0100119,700
18 Apr 20241.03001.07001.00001.03001.0300209,600
17 Apr 20241.08001.12001.02001.04001.0400191,100
16 Apr 20241.15001.16001.06001.09001.0900258,800
15 Apr 20241.13001.18001.12001.14001.140067,200
12 Apr 20241.13001.18001.11001.13001.1300224,800
11 Apr 20241.12001.21001.12001.13001.1300336,500
10 Apr 20241.13001.16001.11001.12001.1200102,300
09 Apr 20241.19001.19001.11001.13001.1300125,900
08 Apr 20241.23001.24001.12101.20001.2000207,300
05 Apr 20241.22001.26001.14001.23001.2300222,300
04 Apr 20241.32001.32001.16001.20001.2000290,300
03 Apr 20241.26001.28001.22501.26001.260075,000
02 Apr 20241.37001.37001.23001.27001.2700275,600
01 Apr 20241.33001.38001.28001.38001.3800221,400
28 Mar 20241.26001.35001.21001.30001.3000312,500
27 Mar 20241.20001.29001.20001.24001.2400115,700
26 Mar 20241.24001.27501.19001.19001.1900115,400
25 Mar 20241.24001.29001.21001.23001.2300203,800
22 Mar 20241.20001.28001.17001.27001.2700156,900
21 Mar 20241.22001.26001.19001.20001.2000212,500
20 Mar 20241.16001.22001.13001.21001.2100129,900
19 Mar 20241.16001.24001.16001.16001.1600211,400
18 Mar 20241.15001.20001.12001.15001.1500122,000
15 Mar 20241.12001.22001.08001.16001.1600274,700
14 Mar 20241.16001.17001.08001.14001.1400353,900
13 Mar 20241.20001.20001.12001.16501.1650214,400
12 Mar 20241.25001.25001.10001.12501.1250334,900
11 Mar 20241.35001.40001.22001.24001.2400504,300
08 Mar 20241.31001.40001.24001.29001.2900955,300
07 Mar 20241.23001.38001.20001.29001.2900967,900
06 Mar 20241.04001.30001.04001.20001.20001,545,600
05 Mar 20241.07001.10001.02001.02001.0200785,000
04 Mar 20241.06001.07901.02001.06001.0600421,900
01 Mar 20241.04001.14001.00001.02001.02001,468,100
29 Feb 20241.18001.23001.00001.04001.04001,372,800
28 Feb 20241.27001.31001.20001.23001.230077,700
27 Feb 20241.15001.30001.09501.27001.2700243,000
26 Feb 20241.06001.18001.05001.14001.1400168,500
23 Feb 20241.08001.13001.05001.07001.0700129,600
22 Feb 20241.06001.17001.06001.10001.1000165,200
21 Feb 20241.06001.12001.03001.05001.0500286,200
20 Feb 20241.05001.12001.02001.06001.0600122,700
16 Feb 20241.05001.12001.02001.02001.0200102,700
15 Feb 20241.05001.11001.04001.08001.080044,300
14 Feb 20241.08001.12001.00001.05001.0500102,000
13 Feb 20241.13001.18001.04001.04001.0400149,100
12 Feb 20241.13001.18001.05001.11001.1100526,200
09 Feb 20241.06001.13001.06001.06001.0600107,400
08 Feb 20241.04001.13001.03001.07001.0700177,100
07 Feb 20241.14001.17001.04001.05001.050055,400
06 Feb 20241.04001.21001.04001.09001.090085,700
05 Feb 20241.08001.11001.05001.05001.050044,400
02 Feb 20241.06001.12001.05001.08001.0800112,600
01 Feb 20241.15001.16001.07001.08001.080065,900
31 Jan 20241.12001.20001.12001.13001.130045,800
30 Jan 20241.16001.17001.12001.12001.120067,900
29 Jan 20241.11001.31301.11001.18001.1800524,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...