Krystal Biotech Inc (NQ: KRYS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	126.48	129.25	125.31	129.10	141,534	+2.78(+2.20%)
Jul 28, 2023	122.63	126.57	122.36	126.32	144,192	+5.06(+4.17%)
Jul 27, 2023	122.12	124.79	119.88	121.26	203,437	+0.35(+0.29%)
Jul 26, 2023	118.61	121.98	118.44	120.91	181,923	+1.86(+1.56%)
Jul 25, 2023	116.41	120.00	116.22	119.05	211,262	+2.47(+2.12%)
Jul 24, 2023	120.40	121.58	113.96	116.58	380,683	-3.73(-3.10%)
Jul 21, 2023	124.03	124.88	120.06	120.31	267,195	-2.94(-2.39%)
Jul 20, 2023	125.91	127.58	122.60	123.25	273,267	-2.86(-2.27%)
Jul 19, 2023	128.99	129.17	125.93	126.11	172,118	-2.75(-2.13%)
Jul 18, 2023	128.16	129.06	127.20	128.86	178,868	+0.98(+0.77%)
Jul 17, 2023	125.00	128.48	122.95	127.88	206,324	+1.61(+1.28%)
Jul 14, 2023	125.52	127.17	123.43	126.27	196,707	+0.86(+0.69%)
Jul 13, 2023	125.10	127.16	124.66	125.41	157,539	+0.54(+0.43%)
Jul 12, 2023	124.21	126.07	122.44	124.87	193,943	+2.13(+1.74%)
Jul 11, 2023	122.86	123.00	119.72	122.74	145,733	-0.61(-0.49%)
Jul 10, 2023	120.69	124.06	120.69	123.35	171,182	+2.70(+2.24%)
Jul 07, 2023	121.27	123.20	120.31	120.65	179,377	-0.69(-0.57%)
Jul 06, 2023	117.81	122.59	116.54	121.34	214,450	+2.05(+1.72%)
Jul 05, 2023	117.24	120.43	116.75	119.29	260,296	+2.40(+2.05%)
Jul 03, 2023	115.27	117.66	115.20	116.89	85,093	-0.51(-0.43%)
Jun 30, 2023	117.49	121.40	116.23	117.40	238,788	+1.73(+1.50%)
Jun 29, 2023	118.38	119.98	115.40	115.67	257,968	-1.57(-1.34%)
Jun 28, 2023	115.61	117.58	115.47	117.24	249,766	+1.86(+1.61%)
Jun 27, 2023	116.15	116.18	113.64	115.38	303,296	-0.58(-0.50%)
Jun 26, 2023	119.50	120.29	114.52	115.96	268,481	-3.54(-2.96%)
Jun 23, 2023	118.88	120.44	117.11	119.50	745,176	-0.45(-0.38%)
Jun 22, 2023	119.97	121.54	118.68	119.95	219,334	-0.05(-0.04%)
Jun 21, 2023	123.91	124.12	119.82	120.00	332,861	-4.77(-3.82%)
Jun 20, 2023	122.42	125.75	120.70	124.77	453,181	+3.33(+2.74%)
Jun 16, 2023	126.14	128.21	120.71	121.44	727,426	-3.27(-2.62%)
Jun 15, 2023	129.05	129.05	124.19	124.71	348,628	+37.06(+42.28%)
May 08, 2023	83.71	87.76	83.38	87.65	305,472	+3.41(+4.05%)
May 05, 2023	83.00	84.36	82.75	84.24	197,132	+2.06(+2.51%)
May 04, 2023	83.61	84.18	82.09	82.18	145,549	-1.73(-2.06%)
May 03, 2023	83.47	86.01	82.35	83.91	217,202	+1.09(+1.32%)
May 02, 2023	86.44	86.55	82.56	82.82	190,691	-3.37(-3.91%)
May 01, 2023	83.84	86.29	83.84	86.19	223,839	+2.19(+2.61%)
Apr 28, 2023	83.47	85.54	82.56	84.00	165,383	+0.13(+0.16%)
Apr 27, 2023	85.74	85.74	83.45	83.87	143,698	-1.65(-1.93%)
Apr 26, 2023	86.80	86.83	84.47	85.52	171,027	-1.87(-2.14%)
Apr 25, 2023	85.00	87.67	83.84	87.39	198,276	+2.39(+2.81%)
Apr 24, 2023	86.92	87.19	84.52	85.00	141,676	-1.85(-2.13%)
Apr 21, 2023	87.32	88.57	86.54	86.85	181,746	-0.50(-0.57%)
Apr 20, 2023	88.33	89.91	86.17	87.35	194,368	-1.76(-1.98%)
Apr 19, 2023	88.61	90.53	88.61	89.11	155,852	+0.11(+0.12%)
Apr 18, 2023	88.95	89.82	86.79	89.00	235,209	+0.92(+1.04%)
Apr 17, 2023	86.38	89.43	85.12	88.08	293,530	+1.70(+1.97%)
Apr 14, 2023	88.61	88.89	85.77	86.38	241,663	-2.54(-2.86%)
Apr 13, 2023	83.40	89.17	83.40	88.92	185,702	+5.52(+6.62%)
Apr 12, 2023	84.20	85.14	82.75	83.40	176,254	-0.25(-0.30%)
Apr 11, 2023	82.21	83.98	82.19	83.65	155,883	+1.58(+1.93%)
Apr 10, 2023	84.73	84.82	79.82	82.07	226,512	-2.32(-2.75%)
Apr 06, 2023	78.56	84.66	77.83	84.39	373,647	+5.91(+7.53%)
Apr 05, 2023	78.60	79.13	77.73	78.48	212,367	-0.30(-0.38%)
Apr 04, 2023	80.09	80.34	77.09	78.78	296,599	-1.57(-1.95%)
Apr 03, 2023	79.95	82.75	79.30	80.35	190,102	+0.29(+0.36%)
Mar 31, 2023	79.59	81.05	78.42	80.06	349,740	+0.71(+0.89%)
Mar 30, 2023	80.00	80.59	77.64	79.35	255,407	-0.65(-0.81%)
Mar 29, 2023	79.55	81.19	78.60	80.00	166,877	+0.82(+1.04%)
Mar 28, 2023	79.12	79.90	78.83	79.18	134,507	-0.35(-0.44%)
Mar 27, 2023	78.30	80.58	77.64	79.53	141,779	+1.64(+2.11%)
Mar 24, 2023	73.82	78.06	73.02	77.89	202,253	+3.66(+4.93%)
Mar 23, 2023	73.29	75.61	72.93	74.23	130,345	+1.84(+2.54%)
Mar 22, 2023	74.29	75.92	72.18	72.39	167,914	-2.19(-2.94%)
Mar 21, 2023	75.47	76.09	73.71	74.58	141,267	-0.24(-0.32%)
Mar 20, 2023	74.04	75.41	73.37	74.82	101,569	+0.47(+0.63%)
Mar 17, 2023	77.70	77.78	73.47	74.35	390,766	-4.06(-5.18%)
Mar 16, 2023	72.87	78.81	71.34	78.41	267,589	+4.90(+6.67%)
Mar 15, 2023	72.93	73.83	71.72	73.51	167,560	-0.27(-0.37%)
Mar 14, 2023	74.36	75.93	73.51	73.78	253,490	+0.62(+0.85%)
Mar 13, 2023	73.28	74.97	71.92	73.16	269,100	+0.00(+0.00%)
Mar 10, 2023	76.94	77.61	70.51	73.16	279,058	-3.80(-4.94%)
Mar 09, 2023	77.21	77.87	76.10	76.96	210,221	-0.16(-0.21%)
Mar 08, 2023	77.75	78.08	75.97	77.12	229,899	-0.86(-1.10%)
Mar 07, 2023	76.88	80.38	75.88	77.98	191,488	+1.07(+1.39%)
Mar 06, 2023	79.44	79.63	75.80	76.91	209,409	-2.13(-2.69%)
Mar 03, 2023	81.87	81.87	78.15	79.04	264,099	-2.78(-3.40%)
Mar 02, 2023	82.80	82.91	80.63	81.82	191,929	-1.18(-1.42%)
Mar 01, 2023	82.04	84.28	81.39	83.00	380,896	+1.09(+1.33%)
Feb 28, 2023	82.87	89.59	81.88	81.91	437,460	+3.77(+4.82%)
Feb 27, 2023	77.75	79.61	77.40	78.14	127,388	-0.32(-0.41%)
Feb 24, 2023	77.69	79.20	77.60	78.46	117,683	+0.22(+0.28%)
Feb 23, 2023	78.30	78.88	76.86	78.24	99,132	-0.01(-0.01%)
Feb 22, 2023	77.54	78.88	76.96	78.25	129,540	+0.69(+0.89%)
Feb 21, 2023	78.17	79.00	76.83	77.56	182,165	-0.69(-0.88%)
Feb 17, 2023	74.70	79.00	73.95	78.25	148,051	+3.89(+5.23%)
Feb 16, 2023	73.34	74.75	72.98	74.36	206,300	+0.85(+1.16%)
Feb 15, 2023	74.47	75.89	71.10	73.51	239,026	-1.49(-1.99%)
Feb 14, 2023	77.56	78.64	74.70	75.00	217,354	-2.80(-3.60%)
Feb 13, 2023	76.63	78.27	75.58	77.80	79,500	+1.02(+1.33%)
Feb 10, 2023	76.97	77.67	75.85	76.78	100,384	+0.04(+0.05%)
Feb 09, 2023	78.56	78.62	75.83	76.74	118,176	-1.30(-1.67%)
Feb 08, 2023	80.15	80.47	78.00	78.04	177,337	-2.32(-2.89%)
Feb 07, 2023	80.15	80.44	78.40	80.36	118,208	+0.41(+0.51%)
Feb 06, 2023	79.84	80.80	78.44	79.95	120,911	-0.26(-0.32%)
Feb 03, 2023	79.66	81.88	79.05	80.21	155,601	-0.37(-0.46%)
Feb 02, 2023	82.06	83.30	79.08	80.58	273,527	-1.13(-1.38%)
Feb 01, 2023	83.38	83.56	80.52	81.71	150,778	-1.41(-1.70%)
Jan 31, 2023	83.33	84.37	82.19	83.12	170,032	+0.33(+0.40%)
Jan 30, 2023	83.82	84.65	81.51	82.79	93,707	-1.43(-1.70%)
Jan 27, 2023	83.82	85.20	82.63	84.22	97,870	+0.24(+0.29%)
Jan 26, 2023	84.50	85.47	82.81	83.98	151,859	-0.29(-0.34%)
Jan 25, 2023	82.88	84.91	81.74	84.27	162,981	+1.03(+1.24%)
Jan 24, 2023	79.73	83.86	79.73	83.24	158,559	+3.46(+4.34%)
Jan 23, 2023	81.41	81.53	79.68	79.78	145,748	-1.45(-1.79%)
Jan 20, 2023	80.24	81.47	78.00	81.23	208,557	+2.22(+2.81%)
Jan 19, 2023	77.85	80.79	76.39	79.01	160,414	+0.85(+1.09%)
Jan 18, 2023	81.22	82.18	77.40	78.16	179,088	-2.55(-3.16%)
Jan 17, 2023	83.08	83.20	80.13	80.71	178,473	-2.24(-2.70%)
Jan 13, 2023	82.41	85.10	82.08	82.95	184,724	+0.10(+0.12%)
Jan 12, 2023	76.24	83.49	75.66	82.85	195,738	+7.00(+9.23%)
Jan 11, 2023	72.83	76.06	72.01	75.85	171,801	+2.79(+3.82%)
Jan 10, 2023	73.31	75.17	69.81	73.06	443,954	-0.76(-1.03%)
Jan 09, 2023	78.57	78.57	72.74	73.82	582,547	-9.04(-10.91%)
Jan 06, 2023	83.11	85.65	82.35	82.86	267,764	+0.12(+0.15%)
Jan 05, 2023	79.72	82.95	78.60	82.74	232,366	+2.80(+3.50%)
Jan 04, 2023	79.71	80.92	78.86	79.94	168,835	+0.71(+0.90%)
Jan 03, 2023	79.96	80.83	78.33	79.23	246,367	+0.01(+0.01%)
Dec 30, 2022	79.84	79.84	77.39	79.22	141,095	-0.68(-0.85%)
Dec 29, 2022	76.26	81.21	76.26	79.90	199,858	+3.90(+5.13%)
Dec 28, 2022	75.71	77.29	73.81	76.00	116,420	+0.10(+0.13%)
Dec 27, 2022	76.68	77.50	75.68	75.90	152,287	-0.73(-0.95%)
Dec 23, 2022	77.85	77.85	74.22	76.63	115,793	-1.76(-2.25%)
Dec 22, 2022	76.89	79.55	76.03	78.39	196,996	+0.94(+1.21%)
Dec 21, 2022	75.41	77.87	74.76	77.45	146,746	+2.10(+2.79%)
Dec 20, 2022	75.40	77.36	75.16	75.35	120,645	-0.62(-0.82%)
Dec 19, 2022	80.13	80.13	75.91	75.97	151,690	-3.87(-4.85%)
Dec 16, 2022	77.38	80.68	77.38	79.84	371,716	+1.44(+1.84%)
Dec 15, 2022	77.65	78.89	76.31	78.40	168,646	+0.75(+0.97%)
Dec 14, 2022	73.79	78.00	72.52	77.65	272,597	+3.77(+5.10%)
Dec 13, 2022	73.37	75.96	72.87	73.88	213,367	+2.13(+2.97%)
Dec 12, 2022	71.10	73.49	71.10	71.75	218,930	+0.72(+1.01%)
Dec 09, 2022	74.19	74.19	70.97	71.03	96,643	-3.37(-4.53%)
Dec 08, 2022	74.62	75.91	73.44	74.40	134,569	+0.00(+0.00%)
Dec 07, 2022	76.33	76.33	71.36	74.40	179,378	-1.90(-2.49%)
Dec 06, 2022	75.25	77.55	74.72	76.30	124,529	+0.52(+0.69%)
Dec 05, 2022	77.26	77.26	75.31	75.78	151,554	-1.72(-2.22%)
Dec 02, 2022	75.74	79.33	75.25	77.50	158,250	+0.50(+0.65%)
Dec 01, 2022	77.74	79.21	76.17	77.00	220,823	-0.74(-0.95%)
Nov 30, 2022	77.13	81.97	76.77	77.74	219,658	+1.06(+1.38%)
Nov 29, 2022	76.80	77.96	76.04	76.68	65,182	+0.17(+0.22%)
Nov 28, 2022	78.26	79.39	75.85	76.51	81,902	-2.21(-2.81%)
Nov 25, 2022	77.85	79.35	77.50	78.72	17,658	+0.82(+1.05%)
Nov 23, 2022	77.01	79.69	77.01	77.90	72,869	+0.87(+1.13%)
Nov 22, 2022	76.99	77.26	75.47	77.03	103,339	+0.10(+0.13%)
Nov 21, 2022	77.33	77.36	75.43	76.93	66,982	-0.44(-0.57%)
Nov 18, 2022	78.18	78.99	76.80	77.37	105,162	+0.67(+0.87%)
Nov 17, 2022	75.81	76.99	74.04	76.70	89,018	+0.89(+1.17%)
Nov 16, 2022	76.86	77.74	75.22	75.81	98,338	-1.40(-1.81%)
Nov 15, 2022	78.00	78.53	75.29	77.21	123,055	-0.03(-0.04%)
Nov 14, 2022	76.88	78.75	75.25	77.24	156,559	+0.60(+0.78%)
Nov 11, 2022	76.90	77.75	74.51	76.64	197,421	-0.86(-1.11%)
Nov 10, 2022	77.53	80.83	76.18	77.50	297,236	+3.31(+4.46%)
Nov 09, 2022	77.84	79.38	73.40	74.19	177,615	-4.69(-5.95%)
Nov 08, 2022	78.88	80.47	77.22	78.88	239,776	+0.83(+1.06%)
Nov 07, 2022	73.88	79.04	73.00	78.05	164,095	+4.84(+6.61%)
Nov 04, 2022	74.00	74.99	71.37	73.21	158,523	+0.08(+0.11%)
Nov 03, 2022	72.61	75.59	72.61	73.13	74,975	-0.85(-1.15%)
Nov 02, 2022	76.54		73.94	73.98	102,827	-2.93(-3.81%)
Nov 01, 2022	77.66	79.45	76.43	76.91	101,200	+0.41(+0.54%)
Oct 31, 2022	77.15	78.09	75.94	76.50	128,233	-1.28(-1.65%)
Oct 28, 2022	76.00	78.17	74.71	77.78	153,084	+2.16(+2.86%)
Oct 27, 2022	75.04	77.12	73.50	75.62	149,155	+1.15(+1.54%)
Oct 26, 2022	73.01	75.72	72.75	74.47	329,119	+1.46(+2.00%)
Oct 25, 2022	68.78	73.78	68.78	73.01	268,433	+4.67(+6.83%)
Oct 24, 2022	69.88	69.88	66.21	68.34	97,187	-1.41(-2.02%)
Oct 21, 2022	69.39	70.86	68.26	69.75	171,616	+0.93(+1.35%)
Oct 20, 2022	68.89	70.59	67.66	68.82	109,826	+0.74(+1.09%)
Oct 19, 2022	68.52	70.39	66.56	68.08	156,726	-1.29(-1.86%)
Oct 18, 2022	69.50	70.25	67.85	69.37	79,764	+0.80(+1.17%)
Oct 17, 2022	66.83	68.99	66.83	68.57	122,213	+2.56(+3.88%)
Oct 14, 2022	69.39	70.17	65.83	66.01	96,578	-2.75(-4.00%)
Oct 13, 2022	64.88	68.77	63.84	68.76	111,878	+2.45(+3.69%)
Oct 12, 2022	63.80	66.55	62.78	66.31	107,685	+2.32(+3.63%)
Oct 11, 2022	62.84	64.53	61.11	63.99	175,969	+0.85(+1.35%)
Oct 10, 2022	65.93	66.00	63.07	63.14	172,768	-3.03(-4.58%)
Oct 07, 2022	68.77	69.15	66.16	66.17	136,740	-3.79(-5.42%)
Oct 06, 2022	69.58	71.14	68.79	69.96	137,509	+0.13(+0.19%)
Oct 05, 2022	70.71	70.71	68.28	69.83	106,572	-1.40(-1.97%)
Oct 04, 2022	70.92	71.90	70.68	71.23	235,658	+1.90(+2.74%)
Oct 03, 2022	71.34	71.35	68.42	69.33	175,770	-0.37(-0.53%)
Sep 30, 2022	70.35	72.32	69.42	69.70	341,095	-0.86(-1.22%)
Sep 29, 2022	70.39	71.42	69.72	70.56	287,955	-0.34(-0.48%)
Sep 28, 2022	70.05	72.56	69.73	70.90	255,431	+1.75(+2.53%)
Sep 27, 2022	69.27	70.74	67.50	69.15	196,857	+1.44(+2.13%)
Sep 26, 2022	67.40	71.05	67.40	67.71	212,978	+0.02(+0.03%)
Sep 23, 2022	69.65	70.14	64.86	67.69	300,073	-2.95(-4.18%)
Sep 22, 2022	69.47	70.86	67.50	70.64	163,310	+1.38(+1.99%)
Sep 21, 2022	70.64	72.43	69.16	69.26	286,192	-1.00(-1.42%)
Sep 20, 2022	68.77	70.60	63.02	70.26	97,159	+1.12(+1.62%)
Sep 19, 2022	67.96	70.38	66.74	69.14	149,868	+0.62(+0.90%)
Sep 16, 2022	69.80	69.80	67.50	68.52	171,777	-2.77(-3.89%)
Sep 15, 2022	70.16	72.22	69.63	71.29	76,450	+0.71(+1.01%)
Sep 14, 2022	69.03	70.88	67.82	70.58	158,980	+2.03(+2.96%)
Sep 13, 2022	70.66	70.66	67.28	68.55	153,992	-2.98(-4.17%)
Sep 12, 2022	71.82	72.41	70.06	71.53	91,491	+0.69(+0.97%)
Sep 09, 2022	71.64	72.25	70.28	70.84	96,314	-0.41(-0.58%)
Sep 08, 2022	66.95	72.36	66.95	71.25	161,172	+3.18(+4.67%)
Sep 07, 2022	64.49	68.25	64.49	68.07	242,707	+3.22(+4.97%)
Sep 06, 2022	70.42	70.92	64.37	64.85	257,226	-5.87(-8.30%)
Sep 02, 2022	72.12	74.30	69.86	70.72	230,743	-0.13(-0.18%)
Sep 01, 2022	69.87	71.10	67.48	70.85	172,701	+0.74(+1.06%)
Aug 31, 2022	69.60	71.16	69.56	70.11	187,372	+0.76(+1.10%)
Aug 30, 2022	70.70	70.70	68.60	69.35	222,291	-0.93(-1.32%)
Aug 29, 2022	69.57	71.96	69.39	70.28	173,852	-0.04(-0.06%)
Aug 26, 2022	73.70	73.70	68.85	70.32	151,632	-2.76(-3.78%)
Aug 25, 2022	74.87	75.77	72.20	73.08	90,210	-3.73(-4.86%)
Aug 24, 2022	76.54	78.33	74.82	76.81	110,666	+0.47(+0.62%)
Aug 23, 2022	72.33	76.90	72.33	76.34	105,230	+4.06(+5.62%)
Aug 22, 2022	74.50	76.39	71.84	72.28	128,413	-3.99(-5.23%)
Aug 19, 2022	78.65	80.00	75.86	76.27	141,673	+1.86(+2.50%)
Aug 18, 2022	74.09	74.91	71.05	74.41	124,577	+0.48(+0.65%)
Aug 17, 2022	74.51	76.59	73.38	73.93	112,465	-2.07(-2.72%)
Aug 16, 2022	77.50	78.72	74.54	76.00	116,253	-1.56(-2.01%)
Aug 15, 2022	78.14	79.22	77.54	77.56	91,063	-1.74(-2.19%)
Aug 12, 2022	74.26	79.98	73.89	79.30	281,730	+5.87(+7.99%)
Aug 11, 2022	76.71	77.00	72.73	73.43	199,594	-3.10(-4.05%)
Aug 10, 2022	79.64	79.81	76.05	76.53	249,772	-1.27(-1.63%)
Aug 09, 2022	80.22	82.10	76.81	77.80	147,210	-4.60(-5.58%)
Aug 08, 2022	82.06	85.11	80.85	82.40	239,802	+0.31(+0.38%)
Aug 05, 2022	77.33	83.20	76.57	82.09	356,734	+3.55(+4.52%)
Aug 04, 2022	74.00	78.55	73.45	78.54	241,321	+4.79(+6.49%)
Aug 03, 2022	72.83	74.97	72.42	73.75	163,413	+1.74(+2.42%)
Aug 02, 2022	69.21	72.69	69.21	72.01	118,063	+2.24(+3.21%)