Krystal Biotech Inc (NQ: KRYS )

57.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 79.09 81.77 76.74 79.44 97,700 -0.68(-0.85%)
Apr 29, 2021 82.87 82.87 78.96 80.12 79,936 -1.70(-2.08%)
Apr 28, 2021 80.77 82.35 77.72 81.82 67,152 +0.21(+0.26%)
Apr 27, 2021 82.95 83.00 80.75 81.61 47,781 -0.19(-0.23%)
Apr 26, 2021 78.59 81.91 76.23 81.80 59,506 +3.23(+4.11%)
Apr 23, 2021 79.36 80.00 76.99 78.57 47,300 -0.12(-0.15%)
Apr 22, 2021 78.01 81.50 75.94 78.69 89,609 +0.69(+0.88%)
Apr 21, 2021 77.20 78.58 75.71 78.00 71,337 +0.76(+0.98%)
Apr 20, 2021 74.19 77.82 72.96 77.24 84,376 +2.52(+3.37%)
Apr 19, 2021 76.47 76.73 72.68 74.72 96,810 -2.61(-3.38%)
Apr 16, 2021 77.77 78.49 75.75 77.33 142,200 +0.73(+0.95%)
Apr 15, 2021 75.45 79.11 74.78 76.60 78,602 +1.83(+2.45%)
Apr 14, 2021 71.85 76.52 71.55 74.77 74,278 +3.05(+4.25%)
Apr 13, 2021 71.04 72.61 67.82 71.72 77,483 +0.69(+0.97%)
Apr 12, 2021 70.00 71.58 67.81 71.03 108,879 +1.74(+2.51%)
Apr 09, 2021 73.55 75.41 68.97 69.29 96,900 -4.68(-6.33%)
Apr 08, 2021 74.68 75.58 72.37 73.97 78,819 +0.21(+0.28%)
Apr 07, 2021 73.75 75.17 72.92 73.76 88,261 -0.42(-0.57%)
Apr 06, 2021 78.16 80.51 73.29 74.18 126,082 -4.57(-5.80%)
Apr 05, 2021 78.30 80.07 77.32 78.75 83,631 +2.03(+2.65%)
Apr 01, 2021 77.80 80.59 76.61 76.72 113,900 -0.32(-0.42%)
Mar 31, 2021 73.10 78.21 73.10 77.04 98,784 +4.11(+5.64%)
Mar 30, 2021 69.16 74.02 67.45 72.93 81,319 +3.74(+5.41%)
Mar 29, 2021 68.16 70.53 66.93 69.19 68,255 +0.25(+0.36%)
Mar 26, 2021 71.77 71.77 66.77 68.94 107,200 -2.25(-3.16%)
Mar 25, 2021 67.89 73.07 67.61 71.19 188,231 +2.00(+2.89%)
Mar 24, 2021 73.82 77.30 68.63 69.19 116,819 -3.66(-5.02%)
Mar 23, 2021 76.19 76.19 71.17 72.85 96,537 -4.44(-5.74%)
Mar 22, 2021 76.79 79.83 75.76 77.29 73,544 +0.73(+0.95%)
Mar 19, 2021 76.68 78.75 75.54 76.56 488,800 +0.06(+0.08%)
Mar 18, 2021 80.57 81.43 76.16 76.50 105,689 -5.47(-6.67%)
Mar 17, 2021 80.66 83.01 79.38 81.97 95,423 -0.03(-0.04%)
Mar 16, 2021 81.85 84.53 80.31 82.00 90,716 +0.47(+0.58%)
Mar 15, 2021 82.76 85.05 80.56 81.53 72,559 -1.28(-1.55%)
Mar 12, 2021 84.04 85.21 82.21 82.81 99,900 -1.81(-2.14%)
Mar 11, 2021 80.00 84.85 79.18 84.62 158,019 +5.29(+6.67%)
Mar 10, 2021 76.06 79.87 75.50 79.33 209,356 +4.55(+6.08%)
Mar 09, 2021 71.63 78.06 71.63 74.78 188,948 +4.68(+6.68%)
Mar 08, 2021 72.98 75.08 68.87 70.10 112,882 -2.64(-3.63%)
Mar 05, 2021 72.16 73.22 67.99 72.74 219,100 +1.09(+1.52%)
Mar 04, 2021 82.80 85.00 70.91 71.65 268,982 -11.58(-13.91%)
Mar 03, 2021 83.71 85.68 81.25 83.23 124,853 -1.04(-1.23%)
Mar 02, 2021 85.46 86.79 81.36 84.27 137,756 -1.19(-1.39%)
Mar 01, 2021 80.52 87.29 80.52 85.46 222,718 +6.57(+8.33%)
Feb 26, 2021 78.58 80.60 76.50 78.89 125,000 +0.01(+0.01%)
Feb 25, 2021 80.04 81.56 77.76 78.88 184,861 -2.23(-2.75%)
Feb 24, 2021 75.94 81.80 75.94 81.11 181,045 +4.55(+5.94%)
Feb 23, 2021 75.39 78.53 72.81 76.56 240,838 -0.37(-0.48%)
Feb 22, 2021 77.11 78.20 74.82 76.93 101,647 -0.05(-0.06%)
Feb 19, 2021 74.58 79.00 74.58 76.98 132,500 +2.40(+3.22%)
Feb 18, 2021 74.36 75.60 73.42 74.58 170,555 -0.71(-0.94%)
Feb 17, 2021 71.77 76.83 71.32 75.29 236,094 +2.50(+3.43%)
Feb 16, 2021 70.65 75.86 69.60 72.79 242,376 +2.70(+3.85%)
Feb 12, 2021 68.51 71.94 67.57 70.09 340,600 +1.40(+2.04%)
Feb 11, 2021 69.99 70.79 67.64 68.69 70,409 -1.42(-2.03%)
Feb 10, 2021 73.91 74.69 69.42 70.11 174,342 -2.61(-3.59%)
Feb 09, 2021 70.89 74.51 69.80 72.72 136,249 +2.72(+3.89%)
Feb 08, 2021 69.82 71.05 69.46 70.00 340,776 +1.04(+1.51%)
Feb 05, 2021 68.27 70.25 66.97 68.96 139,300 +0.93(+1.37%)
Feb 04, 2021 68.00 70.18 66.60 68.03 179,212 -0.29(-0.42%)
Feb 03, 2021 65.01 68.85 62.00 68.32 756,888 -2.61(-3.68%)
Feb 02, 2021 69.79 72.05 69.03 70.93 102,376 +2.00(+2.90%)
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.