Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Bio Inc (NQ: KRON )

0.7900 +0.0090 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.520 4.520 4.070 4.200 184,465 -0.36(-7.89%)
Jul 28, 2022 4.880 4.880 4.260 4.560 165,452 -0.31(-6.37%)
Jul 27, 2022 4.900 5.007 4.710 4.870 102,057 +0.00(+0.00%)
Jul 26, 2022 4.960 5.020 4.780 4.870 103,380 -0.15(-2.99%)
Jul 25, 2022 5.170 5.170 4.890 5.020 164,809 -0.16(-3.09%)
Jul 22, 2022 5.560 5.630 5.050 5.180 235,500 -0.24(-4.43%)
Jul 21, 2022 5.260 5.430 5.230 5.420 99,219 +0.16(+3.04%)
Jul 20, 2022 5.140 5.300 4.950 5.260 156,008 +0.12(+2.33%)
Jul 19, 2022 5.030 5.270 4.980 5.140 179,478 +0.14(+2.80%)
Jul 18, 2022 5.100 5.375 4.980 5.000 215,506 +0.06(+1.21%)
Jul 15, 2022 4.940 4.950 4.790 4.940 236,414 +0.13(+2.70%)
Jul 14, 2022 4.810 4.880 4.600 4.810 204,831 -0.07(-1.43%)
Jul 13, 2022 4.610 4.900 4.340 4.880 181,810 +0.28(+6.09%)
Jul 12, 2022 4.330 4.640 4.190 4.600 328,641 +0.28(+6.48%)
Jul 11, 2022 4.390 4.470 4.255 4.320 342,345 -0.18(-4.00%)
Jul 08, 2022 4.360 4.540 4.360 4.500 181,057 +0.08(+1.81%)
Jul 07, 2022 4.210 4.495 4.130 4.420 280,921 +0.27(+6.51%)
Jul 06, 2022 3.990 4.240 3.990 4.150 281,471 +0.16(+4.01%)
Jul 05, 2022 3.770 4.000 3.654 3.990 255,762 +0.13(+3.37%)
Jul 01, 2022 3.640 3.880 3.640 3.860 168,260 +0.22(+6.04%)
Jun 30, 2022 3.660 3.785 3.590 3.640 325,916 -0.10(-2.67%)
Jun 29, 2022 3.680 3.810 3.600 3.740 230,543 +0.05(+1.36%)
Jun 28, 2022 3.740 3.906 3.630 3.690 319,113 -0.04(-1.07%)
Jun 27, 2022 3.630 3.765 3.550 3.730 481,140 +0.09(+2.47%)
Jun 24, 2022 3.630 3.650 3.450 3.640 1,258,766 +0.06(+1.68%)
Jun 23, 2022 3.560 3.725 3.420 3.580 364,064 +0.05(+1.42%)
Jun 22, 2022 3.500 3.740 3.500 3.530 629,924 -0.02(-0.56%)
Jun 21, 2022 3.550 3.745 3.500 3.550 576,143 +0.04(+1.14%)
Jun 17, 2022 3.150 3.700 3.150 3.510 2,770,798 +0.38(+12.14%)
Jun 16, 2022 3.210 3.285 3.010 3.130 686,852 -0.22(-6.57%)
Jun 15, 2022 3.220 3.395 3.190 3.350 608,077 +0.09(+2.76%)
Jun 14, 2022 3.140 3.330 3.080 3.260 464,725 +0.14(+4.49%)
Jun 13, 2022 3.080 3.200 2.960 3.120 592,652 -0.14(-4.29%)
Jun 10, 2022 3.620 3.720 3.230 3.260 541,714 -0.49(-13.07%)
Jun 09, 2022 4.100 4.100 3.730 3.750 476,554 -0.39(-9.42%)
Jun 08, 2022 4.090 4.370 4.080 4.140 563,012 +0.01(+0.24%)
Jun 07, 2022 3.740 4.170 3.740 4.130 617,275 +0.33(+8.68%)
Jun 06, 2022 3.740 3.890 3.630 3.800 621,641 +0.14(+3.83%)
Jun 03, 2022 3.440 3.720 3.410 3.660 378,212 +0.21(+6.09%)
Jun 02, 2022 3.430 3.530 3.300 3.450 412,888 +0.00(+0.00%)
Jun 01, 2022 3.760 3.910 3.440 3.450 428,051 -0.27(-7.26%)
May 31, 2022 3.700 3.875 3.630 3.720 976,019 +0.03(+0.81%)
May 27, 2022 3.430 3.725 3.350 3.690 605,209 +0.28(+8.21%)
May 26, 2022 3.350 3.490 3.300 3.410 450,013 +0.05(+1.49%)
May 25, 2022 3.360 3.550 3.210 3.360 506,636 -0.05(-1.47%)
May 24, 2022 3.800 3.810 3.370 3.410 647,403 -0.42(-10.97%)
May 23, 2022 3.950 4.005 3.680 3.830 711,327 +0.02(+0.52%)
May 20, 2022 3.810 4.160 3.720 3.810 1,692,528 +0.26(+7.32%)
May 19, 2022 3.720 4.030 3.500 3.550 3,337,119 -0.21(-5.59%)
May 18, 2022 3.790 4.000 3.600 3.760 585,547 -0.18(-4.57%)
May 17, 2022 3.730 3.950 3.690 3.940 464,964 +0.31(+8.54%)
May 16, 2022 3.960 3.970 3.610 3.630 233,932 -0.28(-7.16%)
May 13, 2022 4.020 4.190 3.780 3.910 395,091 -0.09(-2.25%)
May 12, 2022 4.090 4.190 3.870 4.000 325,406 +0.00(+0.00%)
May 11, 2022 4.420 4.570 3.980 4.000 358,826 -0.46(-10.31%)
May 10, 2022 4.540 4.670 4.370 4.460 420,696 +0.16(+3.72%)
May 09, 2022 4.270 4.530 4.180 4.300 509,048 -0.08(-1.83%)
May 06, 2022 4.810 5.000 4.260 4.380 731,017 -0.33(-7.01%)
May 05, 2022 4.870 5.215 4.590 4.710 519,299 -0.29(-5.80%)
May 04, 2022 4.860 5.070 4.660 5.000 442,639 +0.13(+2.67%)
May 03, 2022 5.000 5.030 4.730 4.870 252,822 -0.13(-2.60%)
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.