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

Kronos Bio Inc (NQ: KRON )

1.020 +0.038 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 1.550 1.708 1.480 1.670 197,598 +0.12(+7.74%)
May 30, 2023 1.690 1.690 1.470 1.550 253,660 -0.02(-1.27%)
May 26, 2023 1.600 1.680 1.560 1.570 196,879 -0.03(-1.88%)
May 25, 2023 1.610 1.690 1.560 1.600 219,719 -0.01(-0.62%)
May 24, 2023 1.710 1.710 1.590 1.610 175,817 -0.12(-6.94%)
May 23, 2023 1.830 1.890 1.720 1.730 210,455 -0.12(-6.49%)
May 22, 2023 1.900 1.950 1.800 1.850 231,916 -0.04(-2.12%)
May 19, 2023 1.810 1.940 1.740 1.890 271,147 +0.10(+5.59%)
May 18, 2023 1.820 1.890 1.740 1.790 157,020 -0.03(-1.65%)
May 17, 2023 1.740 1.840 1.680 1.820 186,281 +0.09(+5.20%)
May 16, 2023 1.850 1.870 1.730 1.730 161,196 -0.14(-7.49%)
May 15, 2023 1.730 1.905 1.700 1.870 220,761 +0.15(+8.72%)
May 12, 2023 1.760 1.860 1.680 1.720 160,457 -0.04(-2.27%)
May 11, 2023 1.840 1.920 1.750 1.760 315,080 -0.05(-2.76%)
May 10, 2023 1.840 1.868 1.720 1.810 366,670 -0.01(-0.55%)
May 09, 2023 1.890 1.890 1.770 1.820 157,089 -0.10(-5.21%)
May 08, 2023 1.890 2.030 1.780 1.920 372,613 +0.00(+0.00%)
May 05, 2023 1.850 1.970 1.840 1.920 294,994 +0.09(+4.92%)
May 04, 2023 1.700 1.860 1.620 1.830 418,070 +0.15(+8.93%)
May 03, 2023 1.610 1.720 1.610 1.680 365,025 +0.07(+4.35%)
May 02, 2023 1.610 1.680 1.550 1.610 307,094 -0.02(-1.23%)
May 01, 2023 1.660 1.750 1.550 1.630 252,078 -0.02(-1.21%)
Apr 28, 2023 1.470 1.670 1.470 1.650 529,264 +0.16(+10.74%)
Apr 27, 2023 1.370 1.510 1.340 1.490 1,188,897 +0.16(+11.61%)
Apr 26, 2023 1.370 1.380 1.330 1.335 214,820 +0.01(+1.14%)
Apr 25, 2023 1.300 1.350 1.240 1.320 565,618 +0.02(+1.54%)
Apr 24, 2023 1.370 1.450 1.280 1.300 256,119 -0.04(-2.99%)
Apr 21, 2023 1.310 1.380 1.290 1.340 658,042 +0.06(+4.69%)
Apr 20, 2023 1.270 1.305 1.200 1.280 2,145,440 +0.02(+1.59%)
Apr 19, 2023 1.300 1.380 1.250 1.260 495,804 -0.05(-4.18%)
Apr 18, 2023 1.390 1.390 1.290 1.315 216,840 -0.05(-3.31%)
Apr 17, 2023 1.330 1.388 1.320 1.360 459,473 +0.06(+4.62%)
Apr 14, 2023 1.320 1.390 1.250 1.300 305,302 +0.00(+0.00%)
Apr 13, 2023 1.220 1.390 1.220 1.300 489,630 +0.06(+4.84%)
Apr 12, 2023 1.310 1.384 1.220 1.240 211,192 -0.05(-3.88%)
Apr 11, 2023 1.300 1.365 1.260 1.290 297,648 +0.00(+0.00%)
Apr 10, 2023 1.340 1.370 1.280 1.290 181,140 -0.07(-5.15%)
Apr 06, 2023 1.300 1.405 1.300 1.360 136,573 +0.04(+3.03%)
Apr 05, 2023 1.410 1.410 1.280 1.320 286,861 -0.07(-5.04%)
Apr 04, 2023 1.440 1.450 1.340 1.390 159,237 -0.05(-3.47%)
Apr 03, 2023 1.440 1.500 1.420 1.440 116,269 -0.02(-1.37%)
Mar 31, 2023 1.580 1.660 1.370 1.460 292,614 -0.07(-4.58%)
Mar 30, 2023 1.570 1.700 1.490 1.530 177,035 -0.03(-1.92%)
Mar 29, 2023 1.440 1.580 1.420 1.560 154,574 +0.14(+9.86%)
Mar 28, 2023 1.410 1.560 1.410 1.420 345,410 +0.00(+0.00%)
Mar 27, 2023 1.340 1.470 1.300 1.420 193,218 +0.07(+5.19%)
Mar 24, 2023 1.330 1.360 1.270 1.350 252,424 +0.01(+0.75%)
Mar 23, 2023 1.390 1.390 1.280 1.340 346,643 +0.00(+0.00%)
Mar 22, 2023 1.510 1.510 1.330 1.340 201,661 -0.14(-9.15%)
Mar 21, 2023 1.500 1.560 1.440 1.475 292,016 -0.01(-1.01%)
Mar 20, 2023 1.490 1.570 1.450 1.490 158,087 -0.02(-1.32%)
Mar 17, 2023 1.530 1.590 1.450 1.510 400,051 -0.05(-3.21%)
Mar 16, 2023 1.490 1.560 1.420 1.560 385,183 +0.06(+4.00%)
Mar 15, 2023 1.550 1.750 1.440 1.500 204,274 -0.09(-5.66%)
Mar 14, 2023 1.710 1.710 1.550 1.590 244,109 -0.03(-1.85%)
Mar 13, 2023 1.500 1.650 1.500 1.620 322,699 +0.14(+9.46%)
Mar 10, 2023 1.550 1.570 1.390 1.480 392,556 -0.07(-4.52%)
Mar 09, 2023 1.650 1.730 1.510 1.550 286,350 -0.11(-6.63%)
Mar 08, 2023 1.720 1.870 1.630 1.660 109,456 -0.06(-3.49%)
Mar 07, 2023 1.770 1.790 1.700 1.720 116,994 -0.05(-2.82%)
Mar 06, 2023 1.880 1.941 1.710 1.770 227,167 -0.01(-0.56%)
Mar 03, 2023 1.720 1.810 1.640 1.780 330,568 +0.12(+7.23%)
Mar 02, 2023 1.720 1.784 1.600 1.660 341,111 -0.07(-4.05%)
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.