Skip to main content

Krystal Biotech Inc (NQ: KRYS )

177.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.19 72.88 69.13 69.70 119,400 -0.97(-1.37%)
Jan 28, 2021 67.84 75.00 67.40 70.67 96,698 +3.23(+4.79%)
Jan 27, 2021 69.67 70.79 66.40 67.44 154,735 -3.73(-5.24%)
Jan 26, 2021 73.49 74.48 70.61 71.17 80,408 -1.83(-2.51%)
Jan 25, 2021 71.55 73.30 69.73 73.00 82,711 +1.82(+2.56%)
Jan 22, 2021 68.64 71.60 68.64 71.18 106,500 +1.56(+2.24%)
Jan 21, 2021 69.92 70.38 66.48 69.62 69,524 +0.05(+0.07%)
Jan 20, 2021 68.95 70.19 68.34 69.57 83,727 +0.46(+0.67%)
Jan 19, 2021 68.54 70.00 67.26 69.11 91,783 +1.26(+1.86%)
Jan 15, 2021 66.99 69.00 65.25 67.85 356,200 +1.51(+2.28%)
Jan 14, 2021 65.96 67.79 65.21 66.34 67,653 +1.29(+1.98%)
Jan 13, 2021 66.50 67.64 64.80 65.05 51,478 -1.44(-2.17%)
Jan 12, 2021 66.46 67.98 65.88 66.49 80,489 +0.20(+0.30%)
Jan 11, 2021 66.00 67.99 63.90 66.29 62,951 -0.04(-0.06%)
Jan 08, 2021 68.99 70.07 63.45 66.33 179,300 +1.08(+1.66%)
Jan 07, 2021 63.75 66.50 63.69 65.25 120,321 +1.97(+3.11%)
Jan 06, 2021 61.37 66.53 58.66 63.28 310,673 +1.17(+1.88%)
Jan 05, 2021 58.99 62.74 58.99 62.11 105,478 +2.69(+4.53%)
Jan 04, 2021 59.54 59.96 57.06 59.42 79,501 -0.58(-0.97%)
Dec 31, 2020 60.00 60.00 60.00 61,917 -0.41(-0.68%)
Dec 30, 2020 57.27 60.90 57.27 60.41 61,917 +3.14(+5.48%)
Dec 29, 2020 59.40 60.11 56.52 57.27 71,583 -2.12(-3.57%)
Dec 28, 2020 61.09 62.12 58.62 59.39 99,869 -1.16(-1.92%)
Dec 24, 2020 60.53 62.00 59.99 60.55 35,400 -0.05(-0.08%)
Dec 23, 2020 60.78 61.37 59.96 60.60 74,258 -0.14(-0.23%)
Dec 22, 2020 59.35 62.91 58.54 60.74 208,125 +1.64(+2.77%)
Dec 21, 2020 57.01 59.78 56.84 59.10 139,727 +0.50(+0.85%)
Dec 18, 2020 61.50 62.07 58.16 58.60 480,300 -2.78(-4.53%)
Dec 17, 2020 59.48 61.50 59.07 61.38 177,511 +1.84(+3.09%)
Dec 16, 2020 59.60 62.41 59.28 59.54 110,498 -0.55(-0.92%)
Dec 15, 2020 59.28 60.50 57.27 60.09 81,525 +1.69(+2.89%)
Dec 14, 2020 58.79 62.95 58.03 58.40 455,858 +0.02(+0.03%)
Dec 11, 2020 56.60 60.18 56.43 58.38 241,600 +1.65(+2.91%)
Dec 10, 2020 54.81 57.06 54.20 56.73 107,920 +1.85(+3.37%)
Dec 09, 2020 56.34 56.35 53.35 54.88 109,874 -0.55(-0.99%)
Dec 08, 2020 56.01 56.38 52.52 55.43 149,617 -1.04(-1.84%)
Dec 07, 2020 57.18 58.48 56.20 56.47 146,480 -0.07(-0.12%)
Dec 04, 2020 54.02 56.84 53.97 56.54 72,700 +2.89(+5.39%)
Dec 03, 2020 53.90 54.76 52.46 53.65 59,588 +0.01(+0.02%)
Dec 02, 2020 51.57 55.17 51.17 53.64 93,868 +1.59(+3.05%)
Dec 01, 2020 55.46 55.46 49.73 52.05 175,349 -2.89(-5.26%)
Nov 30, 2020 58.32 58.32 51.71 54.94 505,188 +6.08(+12.44%)
Nov 27, 2020 46.03 48.99 45.10 48.86 69,100 +2.60(+5.62%)
Nov 25, 2020 46.95 47.91 45.06 46.26 75,700 -0.72(-1.53%)
Nov 24, 2020 44.86 47.30 44.00 46.98 183,268 +2.76(+6.24%)
Nov 23, 2020 42.62 44.98 42.16 44.22 183,066 +2.00(+4.74%)
Nov 20, 2020 42.03 42.54 41.59 42.22 84,300 -0.20(-0.47%)
Nov 19, 2020 41.65 42.71 40.72 42.42 284,524 +0.93(+2.24%)
Nov 18, 2020 42.24 42.94 41.33 41.49 107,357 -0.43(-1.03%)
Nov 17, 2020 41.75 42.42 40.81 41.92 93,262 +0.71(+1.72%)
Nov 16, 2020 42.40 42.85 40.50 41.21 210,992 -0.67(-1.60%)
Nov 13, 2020 41.76 42.49 40.81 41.88 232,400 +0.38(+0.92%)
Nov 12, 2020 41.95 42.84 41.25 41.50 191,040 -0.45(-1.07%)
Nov 11, 2020 41.92 42.68 41.12 41.95 160,030 +0.27(+0.65%)
Nov 10, 2020 43.00 43.00 40.66 41.68 259,512 -0.22(-0.53%)
Nov 09, 2020 42.78 45.25 41.60 41.90 231,092 +1.26(+3.10%)
Nov 06, 2020 43.38 44.09 40.04 40.64 212,300 -2.79(-6.42%)
Nov 05, 2020 46.40 46.40 42.91 43.43 218,535 -2.48(-5.40%)
Nov 04, 2020 43.18 46.56 43.13 45.91 219,802 +3.16(+7.39%)
Nov 03, 2020 43.69 43.74 42.41 42.75 99,012 -0.29(-0.67%)
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.