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 (%)
Mar 28, 2024 176.49 180.24 175.92 177.93 392,908 +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%)
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.