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 (%)
Jul 31, 2018 17.36 17.36 16.04 16.45 15,493 +0.82(+5.28%)
Jul 30, 2018 16.97 17.29 15.60 15.62 50,106 -0.93(-5.59%)
Jul 27, 2018 17.25 17.39 16.55 16.55 17,700 -0.53(-3.10%)
Jul 26, 2018 17.44 17.59 16.63 17.08 39,657 -0.22(-1.27%)
Jul 25, 2018 17.90 18.42 17.11 17.30 27,278 -0.60(-3.35%)
Jul 24, 2018 19.05 19.10 17.20 17.90 81,629 -0.56(-3.03%)
Jul 23, 2018 18.32 18.72 18.00 18.46 22,737 +0.13(+0.71%)
Jul 20, 2018 17.77 18.53 17.77 18.33 41,026 +0.33(+1.83%)
Jul 19, 2018 18.25 19.25 17.41 18.00 88,998 -0.41(-2.23%)
Jul 18, 2018 17.93 18.41 17.42 18.41 77,790 +0.57(+3.20%)
Jul 17, 2018 17.77 17.93 17.50 17.84 57,995 +0.34(+1.94%)
Jul 16, 2018 17.41 17.99 17.14 17.50 70,274 +0.37(+2.16%)
Jul 13, 2018 17.16 17.39 17.10 17.13 31,288 +0.07(+0.41%)
Jul 12, 2018 16.95 17.59 16.66 17.06 69,140 +0.43(+2.59%)
Jul 11, 2018 15.81 17.04 15.71 16.63 48,203 +0.82(+5.19%)
Jul 10, 2018 16.12 16.36 15.75 15.81 46,238 +0.75(+4.98%)
Jul 09, 2018 15.35 14.53 15.06 3,871 -0.01(-0.07%)
Jul 06, 2018 14.65 15.07 14.65 15.07 15,092 +0.38(+2.59%)
Jul 05, 2018 14.81 14.88 14.58 14.69 5,583 +0.17(+1.17%)
Jul 03, 2018 14.52 14.52 14.52 0 +0.09(+0.62%)
Jul 02, 2018 14.70 14.95 14.28 14.43 11,599 -0.44(-2.96%)
Jun 29, 2018 14.35 15.05 14.35 14.87 8,249 +0.45(+3.12%)
Jun 28, 2018 14.00 15.35 14.00 14.42 58,676 +0.67(+4.87%)
Jun 27, 2018 14.63 15.13 13.75 13.75 22,090 -0.77(-5.30%)
Jun 26, 2018 14.52 15.52 14.45 14.52 42,353 +0.00(+0.00%)
Jun 25, 2018 15.02 15.51 14.46 14.52 139,540 -0.45(-3.01%)
Jun 22, 2018 14.44 15.14 14.14 14.97 21,652 +0.93(+6.62%)
Jun 21, 2018 15.36 15.64 13.66 14.04 95,589 -1.22(-7.99%)
Jun 20, 2018 14.65 16.00 14.20 15.26 30,741 +0.56(+3.81%)
Jun 19, 2018 14.46 14.73 14.27 14.70 43,357 +0.31(+2.15%)
Jun 18, 2018 14.00 14.40 13.80 14.39 14,946 +0.19(+1.34%)
Jun 15, 2018 14.67 13.60 14.20 113,229 -0.03(-0.21%)
Jun 14, 2018 14.08 14.30 13.95 14.23 16,080 +0.33(+2.37%)
Jun 13, 2018 13.76 14.19 13.25 13.90 46,438 +0.07(+0.51%)
Jun 12, 2018 14.59 14.96 12.90 13.83 63,664 -0.86(-5.85%)
Jun 11, 2018 13.96 14.72 13.96 14.69 119,450 +0.88(+6.37%)
Jun 08, 2018 12.72 13.99 12.32 13.81 162,756 +1.13(+8.91%)
Jun 07, 2018 12.54 13.00 12.00 12.68 93,430 +0.23(+1.85%)
Jun 06, 2018 11.27 12.60 11.06 12.45 177,443 +1.45(+13.18%)
Jun 05, 2018 10.73 11.37 10.65 11.00 101,322 +0.41(+3.92%)
Jun 04, 2018 10.96 10.98 10.31 10.59 27,625 +0.29(+2.77%)
Jun 01, 2018 10.50 10.50 10.00 10.30 226,798 +0.01(+0.10%)
May 31, 2018 10.35 10.40 10.20 10.29 14,509 +0.09(+0.88%)
May 30, 2018 10.40 10.47 10.11 10.20 24,209 -0.10(-0.97%)
May 29, 2018 10.50 10.67 10.29 10.30 52,887 -0.01(-0.10%)
May 25, 2018 10.31 10.31 10.31 0 +0.13(+1.28%)
May 24, 2018 10.97 10.97 10.11 10.18 28,431 -0.07(-0.68%)
May 23, 2018 10.53 10.64 10.25 10.25 7,467 -0.25(-2.38%)
May 22, 2018 10.76 10.90 10.48 10.50 13,377 -0.25(-2.33%)
May 21, 2018 11.20 11.20 10.72 10.75 25,707 -0.25(-2.27%)
May 18, 2018 11.20 11.20 10.81 11.00 64,404 +0.20(+1.85%)
May 17, 2018 10.95 11.20 10.69 10.80 39,568 +0.14(+1.31%)
May 16, 2018 10.13 10.66 10.09 10.66 9,630 +0.44(+4.29%)
May 15, 2018 9.978 10.48 9.900 10.22 15,500 +0.12(+1.20%)
May 14, 2018 10.29 10.49 10.00 10.10 20,118 +0.00(+0.00%)
May 11, 2018 10.40 10.96 10.10 10.10 20,687 -0.15(-1.46%)
May 10, 2018 10.08 10.30 10.06 10.25 116,197 +0.25(+2.50%)
May 09, 2018 10.65 10.65 10.00 10.00 40,314 -0.09(-0.89%)
May 08, 2018 10.43 10.68 10.00 10.09 29,645 -0.26(-2.51%)
May 07, 2018 10.30 10.40 10.30 10.35 1,477 +0.27(+2.68%)
May 04, 2018 9.521 10.11 9.521 10.08 905 -0.07(-0.69%)
May 03, 2018 9.820 10.17 9.800 10.15 3,907 +0.55(+5.73%)
May 02, 2018 9.600 9.600 9.600 9.600 283 +0.10(+1.05%)
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.