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 (%)
Nov 30, 2021 87.25 92.78 77.50 80.55 1,752,286 -7.69(-8.71%)
Nov 29, 2021 91.20 102.99 83.76 88.24 8,466,841 +48.43(+121.65%)
Nov 26, 2021 41.37 41.57 38.86 39.81 251,221 -2.63(-6.20%)
Nov 24, 2021 42.17 43.50 40.18 42.44 244,326 -0.36(-0.84%)
Nov 23, 2021 42.44 44.29 39.85 42.80 333,296 +0.67(+1.59%)
Nov 22, 2021 52.69 53.53 41.29 42.13 568,555 -10.24(-19.55%)
Nov 19, 2021 50.06 52.57 49.62 52.37 247,651 +2.26(+4.51%)
Nov 18, 2021 48.82 50.29 49.39 50.11 183,669 +1.02(+2.08%)
Nov 17, 2021 48.17 49.70 47.83 49.09 186,635 +0.47(+0.97%)
Nov 16, 2021 47.45 49.25 46.51 48.62 157,312 +1.17(+2.47%)
Nov 15, 2021 47.67 48.45 46.28 47.45 165,831 -0.05(-0.11%)
Nov 12, 2021 49.30 50.70 47.01 47.50 146,159 -1.88(-3.81%)
Nov 11, 2021 46.90 49.55 45.77 49.38 243,529 +2.52(+5.38%)
Nov 10, 2021 47.50 46.31 46.86 215,597 -0.64(-1.35%)
Nov 09, 2021 48.57 50.63 45.70 47.50 312,305 -1.59(-3.24%)
Nov 08, 2021 52.72 55.96 48.81 49.09 258,494 -2.22(-4.33%)
Nov 05, 2021 52.47 52.74 50.98 51.31 175,707 -0.15(-0.29%)
Nov 04, 2021 52.88 54.21 51.33 51.46 158,359 -1.30(-2.46%)
Nov 03, 2021 52.34 52.93 51.37 52.76 400,569 +0.34(+0.65%)
Nov 02, 2021 51.05 53.17 50.59 52.42 230,484 +1.37(+2.68%)
Nov 01, 2021 50.39 50.09 50.09 51.05 159,752 +0.96(+1.92%)
Oct 29, 2021 53.40 49.70 50.09 104,691 -3.68(-6.84%)
Oct 28, 2021 53.35 54.67 52.50 53.77 190,241 +0.64(+1.20%)
Oct 27, 2021 54.08 54.78 52.87 53.13 88,273 -1.31(-2.41%)
Oct 26, 2021 54.67 54.44 118,487 +0.49(+0.91%)
Oct 25, 2021 54.03 53.95 112,891 -0.36(-0.66%)
Oct 22, 2021 51.48 56.27 51.01 54.31 325,497 +2.34(+4.50%)
Oct 21, 2021 48.68 52.50 48.68 51.97 119,216 +3.05(+6.23%)
Oct 20, 2021 50.32 51.00 48.66 48.92 102,170 -1.42(-2.82%)
Oct 19, 2021 49.92 51.20 49.63 50.34 76,994 +0.26(+0.52%)
Oct 18, 2021 48.46 50.93 47.55 50.08 146,545 +1.36(+2.79%)
Oct 15, 2021 48.84 48.84 47.40 48.72 157,876 +1.05(+2.20%)
Oct 14, 2021 47.97 48.59 45.75 47.67 198,193 +0.59(+1.25%)
Oct 13, 2021 50.07 51.68 46.47 47.08 138,196 -2.60(-5.23%)
Oct 12, 2021 50.58 52.00 48.91 49.68 95,252 -1.01(-1.99%)
Oct 11, 2021 51.64 52.64 50.62 50.69 94,034 -0.91(-1.76%)
Oct 08, 2021 51.80 52.80 50.60 51.60 116,671 -0.38(-0.73%)
Oct 07, 2021 53.36 54.06 51.20 51.98 138,212 -1.14(-2.15%)
Oct 06, 2021 53.05 53.97 52.01 53.12 196,039 -0.45(-0.84%)
Oct 05, 2021 54.55 55.91 53.07 53.57 83,618 -0.54(-1.00%)
Oct 04, 2021 53.39 55.69 52.03 54.11 118,699 +0.22(+0.41%)
Oct 01, 2021 52.55 56.52 51.56 53.89 217,741 +1.68(+3.22%)
Sep 30, 2021 54.10 54.82 52.03 52.21 119,370 -1.55(-2.88%)
Sep 29, 2021 55.74 55.88 53.07 53.76 66,046 -1.39(-2.52%)
Sep 28, 2021 57.27 57.27 55.01 55.15 123,939 -2.43(-4.22%)
Sep 27, 2021 56.58 58.32 56.00 57.58 88,985 +1.29(+2.29%)
Sep 24, 2021 56.91 57.14 55.28 56.29 88,424 -1.47(-2.55%)
Sep 23, 2021 55.63 57.98 55.62 57.76 81,161 +2.28(+4.11%)
Sep 22, 2021 56.72 56.84 55.28 55.48 71,697 -0.74(-1.32%)
Sep 21, 2021 55.94 57.98 53.85 56.22 95,688 +0.97(+1.76%)
Sep 20, 2021 57.95 58.35 54.61 55.25 107,552 -3.94(-6.66%)
Sep 17, 2021 56.74 59.74 55.69 59.19 197,896 +2.70(+4.78%)
Sep 16, 2021 56.00 56.85 55.49 56.49 73,715 +0.43(+0.77%)
Sep 15, 2021 55.94 58.10 55.85 56.06 80,983 -0.22(-0.39%)
Sep 14, 2021 58.37 58.37 56.20 56.28 63,410 -1.72(-2.97%)
Sep 13, 2021 58.46 59.23 56.97 58.00 55,504 +0.00(+0.00%)
Sep 10, 2021 59.02 59.02 56.62 58.00 59,030 -0.71(-1.21%)
Sep 09, 2021 57.60 60.13 57.60 58.71 61,893 +0.72(+1.24%)
Sep 08, 2021 59.23 60.68 57.34 57.99 121,687 -1.27(-2.14%)
Sep 07, 2021 58.56 60.01 57.59 59.26 82,039 +0.69(+1.18%)
Sep 03, 2021 62.28 62.28 57.70 58.57 90,094 -3.65(-5.87%)
Sep 02, 2021 61.49 62.43 60.67 62.22 74,584 +0.76(+1.24%)
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.