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 (%)
Dec 31, 2018 20.84 22.92 20.10 20.78 117,400 +0.09(+0.43%)
Dec 28, 2018 20.55 21.69 19.81 20.69 56,000 +0.33(+1.62%)
Dec 27, 2018 20.36 20.86 18.78 20.36 35,537 -0.27(-1.31%)
Dec 26, 2018 20.83 22.05 16.82 20.63 79,217 -0.12(-0.58%)
Dec 24, 2018 20.01 21.21 20.01 20.75 20,100 +0.41(+2.02%)
Dec 21, 2018 20.85 23.21 17.77 20.34 115,400 -0.64(-3.05%)
Dec 20, 2018 22.75 22.75 19.69 20.98 39,377 -1.48(-6.59%)
Dec 19, 2018 23.27 23.75 21.51 22.46 34,348 -0.44(-1.92%)
Dec 18, 2018 23.61 24.84 20.36 22.90 68,427 -0.61(-2.59%)
Dec 17, 2018 24.64 25.22 23.51 23.51 30,071 -1.25(-5.05%)
Dec 14, 2018 24.70 25.31 23.55 24.76 48,400 -0.13(-0.52%)
Dec 13, 2018 23.91 25.30 22.95 24.89 22,940 +1.10(+4.62%)
Dec 12, 2018 23.99 24.34 22.95 23.79 26,019 +0.50(+2.15%)
Dec 11, 2018 23.91 24.44 22.44 23.29 21,680 -0.14(-0.60%)
Dec 10, 2018 23.72 24.51 22.46 23.43 24,395 -0.06(-0.26%)
Dec 07, 2018 23.44 24.31 22.52 23.49 52,600 +0.02(+0.09%)
Dec 06, 2018 23.64 27.17 23.34 23.47 49,555 -0.42(-1.76%)
Dec 04, 2018 24.88 27.50 22.35 23.89 74,300 -1.07(-4.29%)
Dec 03, 2018 26.40 28.75 24.15 24.96 75,865 -0.42(-1.65%)
Nov 30, 2018 23.66 25.38 22.83 25.38 47,400 +1.94(+8.28%)
Nov 29, 2018 23.50 23.80 20.66 23.44 67,595 -0.36(-1.51%)
Nov 28, 2018 21.59 24.47 21.59 23.80 108,350 +2.35(+10.96%)
Nov 27, 2018 20.52 21.59 18.76 21.45 143,282 +0.90(+4.38%)
Nov 26, 2018 21.08 21.82 20.55 20.55 32,910 -0.44(-2.10%)
Nov 23, 2018 20.50 21.21 20.50 20.99 12,600 +0.37(+1.79%)
Nov 21, 2018 20.62 20.62 20.62 0 +0.01(+0.05%)
Nov 20, 2018 20.52 21.15 20.50 20.61 44,501 -0.06(-0.29%)
Nov 19, 2018 21.05 22.07 20.50 20.67 59,499 -0.04(-0.19%)
Nov 16, 2018 21.66 22.66 20.51 20.71 53,600 -0.97(-4.47%)
Nov 15, 2018 21.79 21.95 21.04 21.68 37,503 -0.03(-0.14%)
Nov 14, 2018 20.55 21.96 20.55 21.71 63,487 +1.25(+6.11%)
Nov 13, 2018 21.61 22.99 20.16 20.46 37,190 -1.14(-5.28%)
Nov 12, 2018 22.40 23.04 21.60 21.60 39,810 -0.74(-3.31%)
Nov 09, 2018 21.01 22.48 20.50 22.34 56,200 +1.49(+7.15%)
Nov 08, 2018 21.35 21.76 20.80 20.85 27,719 -0.89(-4.09%)
Nov 07, 2018 21.72 23.42 21.37 21.74 42,781 +0.14(+0.65%)
Nov 06, 2018 22.23 22.69 21.59 21.60 44,530 -0.63(-2.83%)
Nov 05, 2018 21.25 23.50 21.25 22.23 39,337 -0.44(-1.94%)
Nov 02, 2018 23.41 24.26 22.03 22.67 138,300 -0.83(-3.53%)
Nov 01, 2018 20.66 23.98 20.66 23.50 129,847 +2.89(+14.02%)
Oct 31, 2018 19.88 21.30 19.72 20.61 50,182 +0.89(+4.51%)
Oct 30, 2018 18.92 20.09 18.00 19.72 63,425 +0.96(+5.12%)
Oct 29, 2018 19.43 19.43 18.00 18.76 107,925 -0.55(-2.85%)
Oct 26, 2018 19.73 19.88 19.00 19.31 41,600 -0.55(-2.77%)
Oct 25, 2018 20.33 20.59 19.55 19.86 47,035 -0.47(-2.31%)
Oct 24, 2018 21.01 22.30 20.11 20.33 72,554 -0.88(-4.15%)
Oct 23, 2018 21.47 21.63 20.22 21.21 124,450 +0.09(+0.43%)
Oct 22, 2018 22.59 22.59 20.60 21.12 215,666 -1.57(-6.92%)
Oct 19, 2018 21.71 22.92 21.13 22.69 977,400 +2.03(+9.83%)
Oct 18, 2018 20.38 21.90 19.75 20.66 293,176 -0.75(-3.50%)
Oct 17, 2018 24.89 24.89 21.21 21.41 135,656 -3.32(-13.42%)
Oct 16, 2018 20.39 24.73 19.41 24.73 215,889 +4.73(+23.65%)
Oct 15, 2018 20.33 21.90 18.00 20.00 588,470 +3.86(+23.92%)
Oct 12, 2018 14.70 16.43 14.70 16.14 2,600 +0.64(+4.13%)
Oct 11, 2018 15.00 15.51 14.30 15.50 24,857 +0.47(+3.13%)
Oct 10, 2018 15.38 15.81 15.00 15.03 75,698 -0.14(-0.92%)
Oct 09, 2018 15.40 15.57 15.05 15.17 18,343 -0.34(-2.19%)
Oct 08, 2018 15.86 16.38 15.09 15.51 9,109 -0.29(-1.84%)
Oct 05, 2018 16.25 16.73 15.79 15.80 7,400 -0.45(-2.77%)
Oct 04, 2018 16.40 17.48 15.50 16.25 66,997 -0.15(-0.91%)
Oct 03, 2018 17.66 17.84 16.10 16.40 31,997 -1.47(-8.22%)
Oct 02, 2018 17.15 17.87 16.03 17.87 33,588 +0.86(+5.05%)
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.