Krystal Biotech Inc (NQ: KRYS )

59.85 USD +1.52 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 58.82 62.27 57.83 59.85 129,320 +1.52(+2.61%)
Jul 28, 2021 57.22 58.90 57.10 58.33 212,273 +1.33(+2.33%)
Jul 27, 2021 57.02 58.15 54.81 57.00 133,352 -0.38(-0.66%)
Jul 26, 2021 60.93 61.11 57.30 57.38 127,023 -3.22(-5.31%)
Jul 23, 2021 62.53 62.53 60.12 60.60 93,077 -1.67(-2.68%)
Jul 22, 2021 63.14 64.00 61.04 62.27 90,840 -1.01(-1.60%)
Jul 21, 2021 63.47 64.15 62.40 63.28 258,325 +0.39(+0.62%)
Jul 20, 2021 63.44 66.38 61.69 62.89 279,270 +1.80(+2.95%)
Jul 19, 2021 61.01 64.15 60.66 61.09 171,802 -2.48(-3.90%)
Jul 16, 2021 63.00 65.07 62.49 63.57 104,305 +1.11(+1.78%)
Jul 15, 2021 62.09 64.06 61.39 62.46 60,220 +0.14(+0.22%)
Jul 14, 2021 65.42 65.42 61.72 62.32 96,474 -2.71(-4.17%)
Jul 13, 2021 68.16 69.22 64.69 65.03 72,916 -3.30(-4.83%)
Jul 12, 2021 69.00 69.89 67.18 68.33 58,985 -0.55(-0.80%)
Jul 09, 2021 68.65 69.28 66.71 68.88 88,796 +0.87(+1.28%)
Jul 08, 2021 65.11 68.38 64.89 68.01 86,385 +1.45(+2.18%)
Jul 07, 2021 67.68 68.30 65.55 66.56 92,832 -1.11(-1.64%)
Jul 06, 2021 70.10 70.10 67.41 67.67 74,957 -2.33(-3.33%)
Jul 02, 2021 72.00 72.54 69.78 70.00 142,431 -1.77(-2.47%)
Jul 01, 2021 68.52 72.35 68.21 71.77 129,212 +3.77(+5.54%)
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 60.72 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 63.88 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 77.18 73.19 73.48 117,680 -3.52(-4.57%)
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.