Skip to main content

Krystal Biotech Inc (NQ: KRYS )

177.15 -0.05 (-0.03%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.70 68.88 67.64 68.00 77,378 -1.02(-1.48%)
Jun 29, 2021 69.35 70.54 67.93 69.02 187,444 -0.37(-0.53%)
Jun 28, 2021 68.13 70.47 67.97 69.39 220,543 +1.72(+2.54%)
Jun 25, 2021 67.63 68.38 65.48 67.67 759,448 +0.37(+0.55%)
Jun 24, 2021 66.15 69.13 66.15 67.30 217,988 +1.17(+1.77%)
Jun 23, 2021 65.68 66.61 65.10 66.13 135,066 +0.63(+0.96%)
Jun 22, 2021 65.61 66.60 64.21 65.50 111,485 -0.39(-0.59%)
Jun 21, 2021 65.42 66.64 64.30 65.89 115,406 +0.59(+0.90%)
Jun 18, 2021 63.30 65.70 62.05 65.30 295,537 +1.81(+2.85%)
Jun 17, 2021 62.73 64.36 62.01 63.49 93,700 +0.64(+1.02%)
Jun 16, 2021 63.00 64.08 60.73 62.85 79,823 -0.55(-0.87%)
Jun 15, 2021 65.00 65.54 62.06 63.40 59,508 -1.35(-2.08%)
Jun 14, 2021 65.07 65.58 63.51 64.75 105,972 -0.30(-0.46%)
Jun 11, 2021 65.50 65.87 63.18 65.05 63,909 -0.42(-0.64%)
Jun 10, 2021 66.02 66.29 64.14 65.47 113,679 +0.07(+0.11%)
Jun 09, 2021 66.21 66.88 65.08 65.40 46,265 +0.17(+0.26%)
Jun 08, 2021 67.01 67.65 63.68 65.23 87,177 -1.03(-1.55%)
Jun 07, 2021 62.80 67.20 62.50 66.26 119,184 +4.05(+6.51%)
Jun 04, 2021 62.39 63.87 60.63 62.21 55,661 +0.07(+0.11%)
Jun 03, 2021 63.29 66.04 61.73 62.14 51,806 -1.48(-2.33%)
Jun 02, 2021 64.73 65.33 63.12 63.62 80,100 -1.13(-1.75%)
Jun 01, 2021 66.08 66.08 64.28 64.75 87,305 -0.49(-0.75%)
May 28, 2021 66.21 66.75 64.96 65.24 55,531 -0.46(-0.70%)
May 27, 2021 67.13 67.13 64.63 65.70 94,638 -0.76(-1.14%)
May 26, 2021 65.82 66.70 65.82 66.46 180,521 +0.94(+1.43%)
May 25, 2021 66.30 67.71 65.23 65.52 64,624 -0.19(-0.29%)
May 24, 2021 66.42 67.12 64.92 65.71 81,263 +0.11(+0.17%)
May 21, 2021 68.52 69.02 65.14 65.60 58,144 -2.06(-3.04%)
May 20, 2021 64.80 67.66 64.58 67.66 91,179 +2.86(+4.41%)
May 19, 2021 63.74 68.02 63.62 64.80 61,324 -1.65(-2.48%)
May 18, 2021 67.29 69.50 65.52 66.45 61,846 -0.44(-0.66%)
May 17, 2021 66.59 67.71 65.16 66.89 45,320 -1.04(-1.53%)
May 14, 2021 64.00 68.32 60.91 67.93 148,971 +5.39(+8.62%)
May 13, 2021 63.18 64.44 59.29 62.54 110,853 -0.17(-0.27%)
May 12, 2021 65.12 66.10 62.29 62.71 92,555 -2.96(-4.51%)
May 11, 2021 64.01 67.17 61.38 65.67 193,003 -0.22(-0.33%)
May 10, 2021 69.85 71.79 63.69 65.89 108,142 -4.89(-6.91%)
May 07, 2021 70.91 72.63 68.61 70.78 81,987 +0.37(+0.53%)
May 06, 2021 72.39 72.61 68.69 70.41 161,715 -1.45(-2.02%)
May 05, 2021 74.00 75.72 71.48 71.86 73,847 -1.62(-2.20%)
May 04, 2021 75.82 77.19 73.19 73.48 117,680 -3.52(-4.57%)
May 03, 2021 81.01 82.79 76.67 77.00 84,257 -2.44(-3.07%)
Apr 30, 2021 79.09 81.77 76.74 79.44 97,700 -0.68(-0.85%)
Apr 29, 2021 82.87 82.87 78.96 80.12 79,936 -1.70(-2.08%)
Apr 28, 2021 80.77 82.35 77.72 81.82 67,152 +0.21(+0.26%)
Apr 27, 2021 82.95 83.00 80.75 81.61 47,781 -0.19(-0.23%)
Apr 26, 2021 78.59 81.91 76.23 81.80 59,506 +3.23(+4.11%)
Apr 23, 2021 79.36 80.00 76.99 78.57 47,300 -0.12(-0.15%)
Apr 22, 2021 78.01 81.50 75.94 78.69 89,609 +0.69(+0.88%)
Apr 21, 2021 77.20 78.58 75.71 78.00 71,337 +0.76(+0.98%)
Apr 20, 2021 74.19 77.81 72.96 77.24 84,376 +2.52(+3.37%)
Apr 19, 2021 76.47 76.73 72.68 74.72 96,810 -2.61(-3.38%)
Apr 16, 2021 77.77 78.49 75.75 77.33 142,200 +0.73(+0.95%)
Apr 15, 2021 75.45 79.11 74.78 76.60 78,602 +1.83(+2.45%)
Apr 14, 2021 71.85 76.52 71.55 74.77 74,278 +3.05(+4.25%)
Apr 13, 2021 71.04 72.61 67.82 71.72 77,483 +0.69(+0.97%)
Apr 12, 2021 70.00 71.58 67.81 71.03 108,879 +1.74(+2.51%)
Apr 09, 2021 73.55 75.41 68.97 69.29 96,900 -4.68(-6.33%)
Apr 08, 2021 74.68 75.58 72.37 73.97 78,819 +0.21(+0.28%)
Apr 07, 2021 73.75 75.17 72.92 73.76 88,261 -0.42(-0.57%)
Apr 06, 2021 78.16 80.51 73.29 74.18 126,082 -4.57(-5.80%)
Apr 05, 2021 78.30 80.07 77.32 78.75 83,631 +2.03(+2.65%)
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.