Krystal Biotech Inc (NQ: KRYS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	161.51	162.99	158.58	160.23	229,079	+0.56(+0.35%)
May 01, 2024	152.16	160.16	152.16	159.67	411,585	+6.55(+4.28%)
Apr 30, 2024	156.76	158.60	152.94	153.12	221,401	-4.87(-3.08%)
Apr 29, 2024	159.07	161.31	157.15	157.99	196,297	+1.11(+0.71%)
Apr 26, 2024	156.28	158.93	153.79	156.88	165,898	+1.20(+0.77%)
Apr 25, 2024	155.61	157.71	153.44	155.68	242,424	-3.37(-2.12%)
Apr 24, 2024	163.18	165.78	157.86	159.05	237,974	-2.99(-1.85%)
Apr 23, 2024	157.92	164.73	157.92	162.04	223,159	+4.79(+3.05%)
Apr 22, 2024	158.32	160.69	156.52	157.25	341,806	-1.28(-0.81%)
Apr 19, 2024	162.69	164.53	155.91	158.53	341,399	-5.44(-3.32%)
Apr 18, 2024	167.97	171.46	163.45	163.97	281,100	-5.67(-3.34%)
Apr 17, 2024	171.14	172.31	168.59	169.64	148,517	-0.45(-0.26%)
Apr 16, 2024	170.90	172.44	168.48	170.09	200,430	+0.34(+0.20%)
Apr 15, 2024	173.89	174.79	169.12	169.75	288,042	-3.87(-2.23%)
Apr 12, 2024	179.08	179.09	171.57	173.62	263,079	-6.32(-3.51%)
Apr 11, 2024	176.63	180.57	174.77	179.94	197,006	+4.24(+2.41%)
Apr 10, 2024	175.75	178.24	174.07	175.70	244,999	-4.07(-2.26%)
Apr 09, 2024	179.50	182.08	178.36	179.77	254,775	-0.65(-0.36%)
Apr 08, 2024	180.19	182.18	176.57	180.42	336,544	+0.40(+0.22%)
Apr 05, 2024	178.17	182.51	175.60	180.02	229,473	+1.54(+0.86%)
Apr 04, 2024	178.30	182.37	175.81	178.48	301,266	+0.61(+0.34%)
Apr 03, 2024	174.96	181.50	174.19	177.87	231,338	+0.96(+0.54%)
Apr 02, 2024	172.90	177.50	171.12	176.91	192,980	+0.84(+0.48%)
Apr 01, 2024	177.15	181.60	175.08	176.07	365,529	-1.86(-1.05%)
Mar 28, 2024	176.49	180.24	175.92	177.93	392,925	+0.73(+0.41%)
Mar 27, 2024	174.89	180.17	173.09	177.20	349,198	+3.03(+1.74%)
Mar 26, 2024	170.40	177.09	169.66	174.17	259,446	+4.71(+2.78%)
Mar 25, 2024	167.81	171.90	166.11	169.46	268,136	+2.17(+1.30%)
Mar 22, 2024	171.10	171.10	167.29	167.29	207,402	-2.51(-1.48%)
Mar 21, 2024	172.34	176.20	169.25	169.80	255,921	-1.53(-0.89%)
Mar 20, 2024	166.32	171.93	163.75	171.33	219,832	+4.33(+2.59%)
Mar 19, 2024	169.02	173.34	166.55	167.00	288,592	-1.53(-0.91%)
Mar 18, 2024	171.61	172.32	165.56	168.53	387,455	-4.45(-2.57%)
Mar 15, 2024	170.81	174.85	169.94	172.98	1,025,879	+1.14(+0.66%)
Mar 14, 2024	179.03	179.03	168.96	171.84	531,577	-7.51(-4.19%)
Mar 13, 2024	179.31	181.42	175.53	179.35	464,865	+0.40(+0.22%)
Mar 12, 2024	169.19	180.90	168.50	178.95	563,647	+8.56(+5.02%)
Mar 11, 2024	172.05	174.83	167.56	170.39	637,420	-1.45(-0.84%)
Mar 08, 2024	172.29	175.51	166.47	171.84	552,792	+2.36(+1.39%)
Mar 07, 2024	175.30	176.06	168.75	169.48	254,442	-4.88(-2.80%)
Mar 06, 2024	172.12	177.46	170.75	174.36	418,855	+3.52(+2.06%)
Mar 05, 2024	169.74	189.97	166.05	170.84	1,048,148	+10.89(+6.81%)
Mar 04, 2024	170.27	170.27	159.29	159.95	334,672	-7.87(-4.69%)
Mar 01, 2024	161.24	169.54	160.79	167.82	403,498	+8.35(+5.24%)
Feb 29, 2024	165.06	165.93	155.77	159.47	506,730	-3.61(-2.21%)
Feb 28, 2024	170.00	173.00	162.11	163.08	647,120	-7.07(-4.16%)
Feb 27, 2024	160.00	172.81	155.37	170.15	1,119,100	+13.15(+8.38%)
Feb 26, 2024	126.77	162.28	125.85	157.00	2,236,950	+45.67(+41.02%)
Feb 23, 2024	112.33	113.33	109.57	111.33	521,403	-0.63(-0.56%)
Feb 22, 2024	108.12	113.22	107.50	111.96	275,102	+3.95(+3.66%)
Feb 21, 2024	111.04	112.45	107.81	108.01	324,709	-3.63(-3.25%)
Feb 20, 2024	112.13	113.77	108.45	111.64	251,825	-1.93(-1.70%)
Feb 16, 2024	112.87	114.13	111.61	113.57	223,950	+0.19(+0.17%)
Feb 15, 2024	111.31	113.82	110.84	113.38	317,299	+3.25(+2.95%)
Feb 14, 2024	110.00	112.97	109.04	110.13	386,821	+1.40(+1.29%)
Feb 13, 2024	112.50	113.44	108.28	108.73	336,141	-7.15(-6.17%)
Feb 12, 2024	112.00	116.33	112.00	115.88	300,918	+4.52(+4.06%)
Feb 09, 2024	111.55	112.34	110.15	111.36	328,842	+0.33(+0.30%)
Feb 08, 2024	111.49	112.68	110.30	111.03	271,681	-0.16(-0.14%)
Feb 07, 2024	114.77	114.77	111.12	111.19	339,705	-3.58(-3.12%)
Feb 06, 2024	111.75	115.02	110.54	114.77	202,496	+2.91(+2.60%)
Feb 05, 2024	110.30	113.78	110.30	111.86	335,471	+0.06(+0.05%)
Feb 02, 2024	110.19	112.68	110.00	111.80	364,525	+0.24(+0.22%)
Feb 01, 2024	111.96	113.10	108.28	111.56	270,606	+0.31(+0.28%)
Jan 31, 2024	116.34	117.93	110.89	111.25	341,356	-5.01(-4.31%)
Jan 30, 2024	118.12	118.75	112.45	116.26	449,634	-2.83(-2.38%)
Jan 29, 2024	116.09	120.19	113.04	119.09	508,310	+3.06(+2.64%)
Jan 26, 2024	121.55	123.14	113.51	116.03	361,741	-4.66(-3.86%)
Jan 25, 2024	129.55	129.55	120.34	120.69	308,654	-7.51(-5.86%)
Jan 24, 2024	132.15	132.15	126.98	128.20	180,569	-2.17(-1.66%)
Jan 23, 2024	132.52	133.15	125.89	130.37	385,846	-0.64(-0.49%)
Jan 22, 2024	130.00	133.60	128.25	131.01	378,964	+2.55(+1.99%)
Jan 19, 2024	129.80	129.80	125.12	128.46	195,998	-0.10(-0.08%)
Jan 18, 2024	126.46	128.77	123.01	128.56	495,078	+2.57(+2.04%)
Jan 17, 2024	125.16	126.14	122.62	125.99	193,588	-0.96(-0.76%)
Jan 16, 2024	126.32	127.72	124.00	126.95	293,103	-1.41(-1.10%)
Jan 12, 2024	126.38	129.87	125.38	128.36	158,511	+3.33(+2.66%)
Jan 11, 2024	126.85	127.62	123.92	125.03	197,542	-3.29(-2.56%)
Jan 10, 2024	128.88	130.03	126.23	128.32	176,385	-0.69(-0.53%)
Jan 09, 2024	124.82	130.41	124.16	129.01	165,342	+2.56(+2.02%)
Jan 08, 2024	119.78	126.47	118.82	126.45	305,346	+5.61(+4.64%)
Jan 05, 2024	118.74	121.92	117.21	120.84	195,365	+0.71(+0.59%)
Jan 04, 2024	119.46	121.35	118.18	120.13	172,117	+1.23(+1.03%)
Jan 03, 2024	123.22	123.79	118.25	118.90	235,492	-6.06(-4.85%)
Jan 02, 2024	123.06	126.60	122.33	124.96	256,353	+0.90(+0.73%)
Dec 29, 2023	128.06	128.06	123.82	124.06	268,338	-3.70(-2.90%)
Dec 28, 2023	127.89	129.85	125.94	127.76	236,082	-0.53(-0.41%)
Dec 27, 2023	127.41	129.53	125.79	128.29	318,711	+1.22(+0.96%)
Dec 26, 2023	125.27	128.25	123.75	127.07	276,894	+3.24(+2.62%)
Dec 22, 2023	118.10	124.91	118.10	123.83	339,750	+7.07(+6.06%)
Dec 21, 2023	115.65	117.33	113.87	116.76	223,646	+3.82(+3.38%)
Dec 20, 2023	118.52	118.52	112.67	112.94	360,467	-6.19(-5.20%)
Dec 19, 2023	116.08	120.39	116.08	119.13	317,692	+4.40(+3.84%)
Dec 18, 2023	116.59	118.35	114.23	114.73	261,934	-1.03(-0.89%)
Dec 15, 2023	116.67	119.13	114.35	115.76	639,173	-0.52(-0.45%)
Dec 14, 2023	116.25	116.67	111.46	116.28	369,646	+1.66(+1.45%)
Dec 13, 2023	111.14	114.98	110.24	114.62	470,977	+3.69(+3.33%)
Dec 12, 2023	105.82	114.18	103.83	110.93	539,978	+4.92(+4.64%)
Dec 11, 2023	107.49	107.65	103.83	106.01	322,779	-0.85(-0.80%)
Dec 08, 2023	102.75	107.91	102.72	106.86	323,567	+3.46(+3.35%)
Dec 07, 2023	102.63	104.58	101.34	103.40	278,011	+0.96(+0.94%)
Dec 06, 2023	105.14	105.31	100.98	102.44	325,542	-1.60(-1.54%)
Dec 05, 2023	104.25	105.33	101.55	104.04	238,857	-0.88(-0.84%)
Dec 04, 2023	105.52	106.87	103.79	104.92	297,205	-1.34(-1.26%)
Dec 01, 2023	104.82	106.30	103.69	106.26	188,759	+2.03(+1.95%)
Nov 30, 2023	101.49	106.01	100.78	104.23	196,686	+3.81(+3.79%)
Nov 29, 2023	101.80	103.31	100.29	100.42	160,137	-0.47(-0.47%)
Nov 28, 2023	100.66	101.53	99.00	100.89	160,435	+0.23(+0.23%)
Nov 27, 2023	104.79	104.84	99.72	100.66	247,066	-2.21(-2.15%)
Nov 24, 2023	102.92	104.01	101.66	102.87	135,074	+0.85(+0.83%)
Nov 22, 2023	102.54	103.00	100.31	102.02	240,182	+0.77(+0.76%)
Nov 21, 2023	103.53	104.57	101.24	101.25	188,292	-3.53(-3.37%)
Nov 20, 2023	105.84	107.52	103.97	104.78	298,739	+0.62(+0.60%)
Nov 17, 2023	98.60	104.50	97.30	104.16	414,168	+5.82(+5.92%)
Nov 16, 2023	99.94	101.31	96.73	98.34	277,718	-1.22(-1.23%)
Nov 15, 2023	102.59	103.72	99.02	99.56	331,115	-3.23(-3.14%)
Nov 14, 2023	102.47	105.19	101.92	102.79	344,193	+3.11(+3.12%)
Nov 13, 2023	97.98	100.50	95.02	99.68	321,787	+1.12(+1.14%)
Nov 10, 2023	96.21	99.04	93.95	98.56	415,655	+2.56(+2.67%)
Nov 09, 2023	102.64	102.64	95.87	96.00	734,046	-6.25(-6.11%)
Nov 08, 2023	108.83	108.83	101.52	102.25	440,466	-6.80(-6.24%)
Nov 07, 2023	104.80	109.70	103.64	109.05	517,356	+5.28(+5.09%)
Nov 06, 2023	112.00	114.77	98.01	103.77	1,464,866	-18.38(-15.05%)
Nov 03, 2023	119.36	124.09	119.34	122.15	400,986	+3.10(+2.60%)
Nov 02, 2023	120.16	120.16	112.01	119.05	341,783	-0.26(-0.22%)
Nov 01, 2023	116.76	119.99	114.44	119.31	202,058	+2.44(+2.09%)
Oct 31, 2023	115.55	117.57	113.84	116.87	255,075	+0.50(+0.43%)
Oct 30, 2023	113.65	117.79	113.00	116.37	218,271	+2.22(+1.94%)
Oct 27, 2023	118.75	119.28	113.83	114.15	312,631	-3.86(-3.27%)
Oct 26, 2023	115.25	118.19	113.85	118.01	278,221	+3.10(+2.70%)
Oct 25, 2023	115.78	116.28	112.84	114.91	289,032	-2.14(-1.83%)
Oct 24, 2023	114.85	117.59	113.75	117.05	199,798	+4.69(+4.17%)
Oct 23, 2023	108.79	113.26	108.67	112.36	262,043	+3.40(+3.12%)
Oct 20, 2023	110.80	110.99	108.47	108.96	226,155	-1.04(-0.95%)
Oct 19, 2023	113.56	113.56	109.87	110.00	427,243	-2.93(-2.59%)
Oct 18, 2023	114.34	115.25	112.33	112.93	141,829	-2.97(-2.56%)
Oct 17, 2023	113.20	116.98	113.20	115.90	201,493	+1.90(+1.67%)
Oct 16, 2023	114.87	114.97	111.26	114.00	190,385	+0.22(+0.19%)
Oct 13, 2023	112.18	113.86	110.40	113.78	205,404	+2.93(+2.64%)
Oct 12, 2023	114.60	114.60	109.50	110.85	195,603	-2.15(-1.90%)
Oct 11, 2023	118.02	118.69	112.38	113.00	172,149	-5.05(-4.28%)
Oct 10, 2023	117.26	118.47	115.87	118.05	198,196	+0.94(+0.80%)
Oct 09, 2023	114.44	117.21	112.14	117.11	260,451	+2.05(+1.78%)
Oct 06, 2023	113.71	115.17	112.55	115.06	185,813	+0.34(+0.30%)
Oct 05, 2023	110.04	114.85	110.04	114.72	166,209	+4.09(+3.70%)
Oct 04, 2023	111.79	111.82	110.08	110.63	156,517	-1.36(-1.21%)
Oct 03, 2023	110.33	112.63	110.12	111.99	266,677	+0.42(+0.38%)
Oct 02, 2023	115.95	115.95	111.12	111.57	221,639	-4.43(-3.82%)
Sep 29, 2023	118.04	118.04	114.84	116.00	195,266	-1.90(-1.61%)
Sep 28, 2023	115.30	118.04	113.65	117.90	186,271	+2.22(+1.92%)
Sep 27, 2023	116.25	116.90	114.33	115.68	202,600	+0.33(+0.29%)
Sep 26, 2023	113.17	117.42	113.17	115.35	251,140	+2.36(+2.09%)
Sep 25, 2023	114.28	115.15	112.31	112.99	353,720	-2.15(-1.87%)
Sep 22, 2023	118.83	119.11	114.87	115.14	273,084	-3.63(-3.06%)
Sep 21, 2023	115.08	119.98	114.41	118.77	356,018	+1.93(+1.65%)
Sep 20, 2023	121.16	123.02	116.41	116.84	352,170	-4.30(-3.55%)
Sep 19, 2023	118.74	121.92	118.74	121.14	355,194	+2.63(+2.22%)
Sep 18, 2023	119.29	120.19	117.21	118.51	364,636	-1.66(-1.38%)
Sep 15, 2023	119.26	121.93	117.74	120.17	886,019	+1.17(+0.98%)
Sep 14, 2023	123.91	125.36	118.92	119.00	573,775	-4.40(-3.57%)
Sep 13, 2023	127.33	129.50	123.28	123.40	492,114	-3.94(-3.09%)
Sep 12, 2023	128.07	132.68	126.75	127.34	263,803	-1.10(-0.86%)
Sep 11, 2023	124.97	129.68	123.93	128.44	293,686	+4.40(+3.55%)
Sep 08, 2023	121.18	125.39	121.03	124.04	154,661	+2.85(+2.35%)
Sep 07, 2023	125.02	127.77	120.95	121.19	262,321	-2.81(-2.27%)
Sep 06, 2023	124.54	125.36	122.10	124.00	217,857	-0.08(-0.06%)
Sep 05, 2023	126.76	129.23	122.95	124.08	282,959	-2.17(-1.72%)
Sep 01, 2023	124.91	126.74	124.72	126.25	178,880	+1.77(+1.42%)
Aug 31, 2023	127.49	129.77	124.05	124.48	344,440	-3.04(-2.38%)
Aug 30, 2023	125.94	127.70	124.40	127.52	226,427	+1.84(+1.46%)
Aug 29, 2023	125.04	127.10	123.41	125.68	98,330	+0.53(+0.42%)
Aug 28, 2023	126.40	127.76	124.92	125.15	166,882	-0.95(-0.75%)
Aug 25, 2023	124.06	126.19	121.05	126.10	182,220	+1.94(+1.56%)
Aug 24, 2023	126.99	128.40	123.75	124.16	223,662	-2.52(-1.99%)
Aug 23, 2023	125.15	127.47	124.26	126.68	167,738	+1.80(+1.44%)
Aug 22, 2023	125.67	125.89	121.30	124.88	207,558	-0.69(-0.55%)
Aug 21, 2023	119.52	126.12	117.66	125.57	272,307	+6.17(+5.17%)
Aug 18, 2023	116.70	119.93	116.70	119.40	206,360	+1.60(+1.36%)
Aug 17, 2023	122.00	122.00	117.55	117.80	173,912	-4.20(-3.44%)
Aug 16, 2023	121.75	123.09	119.60	122.00	370,832	+0.04(+0.03%)
Aug 15, 2023	119.55	123.00	119.53	121.96	184,176	+1.72(+1.43%)
Aug 14, 2023	118.23	121.16	116.39	120.24	285,867	+1.29(+1.08%)
Aug 11, 2023	120.13	122.22	117.82	118.95	170,763	-1.82(-1.51%)
Aug 10, 2023	118.20	124.75	118.03	120.77	332,236	+2.25(+1.90%)
Aug 09, 2023	115.75	119.79	115.21	118.52	396,404	+2.63(+2.27%)
Aug 08, 2023	109.13	116.74	109.12	115.89	478,688	+7.38(+6.80%)
Aug 07, 2023	115.00	115.15	106.92	108.51	1,128,019	-15.69(-12.63%)
Aug 04, 2023	124.35	127.08	123.90	124.20	136,287	-0.38(-0.31%)
Aug 03, 2023	126.02	126.94	124.48	124.58	120,337	-1.70(-1.35%)
Aug 02, 2023	129.21	130.95	126.20	126.28	166,112	-3.94(-3.03%)
Aug 01, 2023	129.10	130.89	128.12	130.22	225,154	+1.12(+0.87%)
Jul 31, 2023	126.48	129.25	125.31	129.10	141,534	+2.78(+2.20%)
Jul 28, 2023	122.63	126.57	122.36	126.32	144,192	+5.06(+4.17%)
Jul 27, 2023	122.12	124.79	119.88	121.26	203,437	+0.35(+0.29%)
Jul 26, 2023	118.61	121.98	118.44	120.91	181,923	+1.86(+1.56%)
Jul 25, 2023	116.41	120.00	116.22	119.05	211,262	+2.47(+2.12%)
Jul 24, 2023	120.40	121.58	113.96	116.58	380,683	-3.73(-3.10%)
Jul 21, 2023	124.03	124.88	120.06	120.31	267,195	-2.94(-2.39%)
Jul 20, 2023	125.91	127.58	122.60	123.25	273,267	-2.86(-2.27%)
Jul 19, 2023	128.99	129.17	125.93	126.11	172,118	-2.75(-2.13%)
Jul 18, 2023	128.16	129.06	127.20	128.86	178,868	+0.98(+0.77%)
Jul 17, 2023	125.00	128.48	122.95	127.88	206,324	+1.61(+1.28%)
Jul 14, 2023	125.52	127.17	123.43	126.27	196,707	+0.86(+0.69%)
Jul 13, 2023	125.10	127.16	124.66	125.41	157,539	+0.54(+0.43%)
Jul 12, 2023	124.21	126.07	122.44	124.87	193,943	+2.13(+1.74%)
Jul 11, 2023	122.86	123.00	119.72	122.74	145,733	-0.61(-0.49%)
Jul 10, 2023	120.69	124.06	120.69	123.35	171,182	+2.70(+2.24%)
Jul 07, 2023	121.27	123.20	120.31	120.65	179,377	-0.69(-0.57%)
Jul 06, 2023	117.81	122.59	116.54	121.34	214,450	+2.05(+1.72%)
Jul 05, 2023	117.24	120.43	116.75	119.29	260,296	+2.40(+2.05%)