Krystal Biotech Inc (NQ: KRYS )

48.72 USD +1.05 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 56.51 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 56.83 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%)
Sep 01, 2021 58.13 61.65 57.77 61.46 114,983 +3.52(+6.08%)
Aug 31, 2021 57.54 58.65 56.55 57.94 139,727 +0.58(+1.01%)
Aug 30, 2021 58.47 59.13 57.21 57.36 109,335 -0.64(-1.10%)
Aug 27, 2021 56.85 59.34 56.13 58.00 171,601 +1.28(+2.26%)
Aug 26, 2021 56.97 57.68 56.17 56.72 135,802 -0.30(-0.53%)
Aug 25, 2021 56.25 57.79 54.93 57.02 98,372 +0.87(+1.55%)
Aug 24, 2021 56.04 56.38 54.24 56.15 70,846 -0.16(-0.28%)
Aug 23, 2021 54.10 57.65 53.09 56.31 114,881 +3.01(+5.65%)
Aug 20, 2021 51.69 53.99 51.08 53.30 98,688 +1.29(+2.48%)
Aug 19, 2021 53.71 55.48 51.04 52.01 132,937 -2.56(-4.69%)
Aug 18, 2021 56.57 57.00 54.49 54.57 99,660 -1.86(-3.30%)
Aug 17, 2021 53.20 56.58 51.54 56.43 75,917 +2.45(+4.54%)
Aug 16, 2021 55.81 55.90 53.89 53.98 84,485 -2.20(-3.92%)
Aug 13, 2021 56.11 57.76 55.00 56.18 129,270 -0.08(-0.14%)
Aug 12, 2021 57.15 58.21 55.61 56.26 118,209 -0.93(-1.63%)
Aug 11, 2021 59.01 60.14 56.03 57.19 98,504 -1.75(-2.97%)
Aug 10, 2021 60.94 61.10 58.83 58.94 212,812 -1.53(-2.53%)
Aug 09, 2021 60.48 61.11 58.78 60.47 103,418 +0.57(+0.95%)
Aug 06, 2021 59.65 60.49 58.09 59.90 76,322 +0.41(+0.69%)
Aug 05, 2021 57.00 61.06 56.12 59.49 136,195 +2.83(+4.99%)
Aug 04, 2021 57.80 59.03 55.87 56.66 48,163 -1.54(-2.65%)
Aug 03, 2021 57.77 59.14 55.72 58.20 153,247 +0.31(+0.54%)
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.