Skip to main content

Krystal Biotech Inc (NQ: KRYS )

177.93 +0.73 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.88 21.30 19.72 20.61 50,182 +0.89(+4.51%)
Oct 30, 2018 18.92 20.09 18.00 19.72 63,425 +0.96(+5.12%)
Oct 29, 2018 19.43 19.43 18.00 18.76 107,925 -0.55(-2.85%)
Oct 26, 2018 19.73 19.88 19.00 19.31 41,600 -0.55(-2.77%)
Oct 25, 2018 20.33 20.59 19.55 19.86 47,035 -0.47(-2.31%)
Oct 24, 2018 21.01 22.30 20.11 20.33 72,554 -0.88(-4.15%)
Oct 23, 2018 21.47 21.63 20.22 21.21 124,450 +0.09(+0.43%)
Oct 22, 2018 22.59 22.59 20.60 21.12 215,666 -1.57(-6.92%)
Oct 19, 2018 21.71 22.92 21.13 22.69 977,400 +2.03(+9.83%)
Oct 18, 2018 20.38 21.90 19.75 20.66 293,176 -0.75(-3.50%)
Oct 17, 2018 24.89 24.89 21.21 21.41 135,656 -3.32(-13.42%)
Oct 16, 2018 20.39 24.73 19.41 24.73 215,889 +4.73(+23.65%)
Oct 15, 2018 20.33 21.90 18.00 20.00 588,470 +3.86(+23.92%)
Oct 12, 2018 14.70 16.43 14.70 16.14 2,600 +0.64(+4.13%)
Oct 11, 2018 15.00 15.51 14.30 15.50 24,857 +0.47(+3.13%)
Oct 10, 2018 15.38 15.81 15.00 15.03 75,698 -0.14(-0.92%)
Oct 09, 2018 15.40 15.57 15.05 15.17 18,343 -0.34(-2.19%)
Oct 08, 2018 15.86 16.38 15.09 15.51 9,109 -0.29(-1.84%)
Oct 05, 2018 16.25 16.73 15.79 15.80 7,400 -0.45(-2.77%)
Oct 04, 2018 16.40 17.48 15.50 16.25 66,997 -0.15(-0.91%)
Oct 03, 2018 17.66 17.84 16.10 16.40 31,997 -1.47(-8.22%)
Oct 02, 2018 17.15 17.87 16.03 17.87 33,588 +0.86(+5.05%)
Oct 01, 2018 17.69 18.09 17.00 17.01 34,542 -0.57(-3.24%)
Sep 28, 2018 17.93 17.93 16.80 17.58 15,800 -0.35(-1.95%)
Sep 27, 2018 17.83 17.93 16.56 17.93 48,254 +0.05(+0.31%)
Sep 26, 2018 18.09 18.45 17.65 17.88 53,659 -0.18(-1.02%)
Sep 25, 2018 17.69 18.78 17.24 18.06 63,016 +0.41(+2.32%)
Sep 24, 2018 17.99 18.00 17.14 17.65 79,872 +0.77(+4.56%)
Sep 21, 2018 17.21 18.24 16.31 16.88 52,700 -0.12(-0.71%)
Sep 20, 2018 17.23 18.37 16.32 17.00 20,240 +0.48(+2.91%)
Sep 19, 2018 15.94 17.18 15.94 16.52 28,887 +0.58(+3.64%)
Sep 18, 2018 15.68 16.58 15.45 15.94 35,715 +0.21(+1.34%)
Sep 17, 2018 16.61 17.10 15.00 15.73 90,928 -0.94(-5.64%)
Sep 14, 2018 17.71 19.00 16.55 16.67 10,400 -1.16(-6.51%)
Sep 13, 2018 18.26 19.48 16.75 17.83 37,271 -0.08(-0.45%)
Sep 12, 2018 20.96 21.00 17.70 17.91 129,975 -3.09(-14.71%)
Sep 11, 2018 19.99 21.17 19.68 21.00 140,234 +1.21(+6.11%)
Sep 10, 2018 18.94 20.00 18.50 19.79 46,029 +0.94(+4.99%)
Sep 07, 2018 17.31 18.89 16.91 18.85 53,700 +1.57(+9.09%)
Sep 06, 2018 16.75 17.49 16.75 17.28 45,785 +0.53(+3.16%)
Sep 05, 2018 16.51 16.75 15.86 16.75 37,170 +0.15(+0.90%)
Sep 04, 2018 16.48 16.84 16.15 16.60 41,993 +0.16(+0.97%)
Aug 31, 2018 16.44 16.44 16.44 0 -0.08(-0.48%)
Aug 30, 2018 16.37 16.72 16.17 16.52 26,130 -0.01(-0.06%)
Aug 29, 2018 16.82 17.10 15.16 16.53 72,024 -0.28(-1.67%)
Aug 28, 2018 16.50 16.99 16.41 16.81 91,529 +0.22(+1.33%)
Aug 27, 2018 16.51 17.00 15.94 16.59 71,704 -0.14(-0.84%)
Aug 24, 2018 16.53 17.11 16.41 16.73 63,200 +0.09(+0.54%)
Aug 23, 2018 16.86 16.99 16.22 16.64 66,944 +0.36(+2.24%)
Aug 22, 2018 16.11 16.72 15.99 16.28 16,587 +0.08(+0.47%)
Aug 21, 2018 16.23 16.74 15.67 16.20 16,670 -0.30(-1.82%)
Aug 20, 2018 16.08 16.54 16.08 16.50 6,684 +0.24(+1.48%)
Aug 17, 2018 16.79 17.46 15.96 16.26 28,600 +0.83(+5.38%)
Aug 16, 2018 16.02 16.07 15.05 15.43 49,482 -0.69(-4.28%)
Aug 15, 2018 15.83 16.12 14.68 16.12 27,943 +0.12(+0.75%)
Aug 14, 2018 16.29 16.30 15.55 16.00 45,128 +0.08(+0.50%)
Aug 13, 2018 16.07 16.25 15.73 15.92 32,827 -0.09(-0.56%)
Aug 10, 2018 16.24 16.30 15.58 16.01 18,600 +0.00(+0.00%)
Aug 09, 2018 15.85 16.48 15.66 16.01 31,809 +0.17(+1.07%)
Aug 08, 2018 16.40 17.25 15.69 15.84 48,090 -0.36(-2.22%)
Aug 07, 2018 16.44 16.61 16.01 16.20 19,402 +0.18(+1.12%)
Aug 06, 2018 15.88 16.99 15.71 16.02 29,519 +0.24(+1.52%)
Aug 03, 2018 15.89 16.40 15.78 15.78 11,500 -0.15(-0.94%)
Aug 02, 2018 15.72 17.15 15.51 15.93 6,791 -0.72(-4.32%)
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.