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

Kronos Bio Inc (NQ: KRON )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2024 1.120 1.200 1.120 1.130 45,804 +0.01(+0.89%)
Jan 30, 2024 1.160 1.170 1.120 1.120 67,948 -0.06(-5.08%)
Jan 29, 2024 1.110 1.313 1.110 1.180 524,430 +0.07(+6.31%)
Jan 26, 2024 1.190 1.190 1.104 1.110 56,951 -0.05(-4.31%)
Jan 25, 2024 1.210 1.250 1.150 1.160 84,299 -0.02(-1.69%)
Jan 24, 2024 1.240 1.240 1.160 1.180 44,009 -0.03(-2.48%)
Jan 23, 2024 1.090 1.240 1.070 1.210 74,062 +0.14(+13.08%)
Jan 22, 2024 1.040 1.139 1.020 1.070 294,662 +0.05(+4.90%)
Jan 19, 2024 1.060 1.060 1.020 1.020 52,457 -0.03(-2.86%)
Jan 18, 2024 1.180 1.180 1.050 1.050 84,120 -0.02(-1.87%)
Jan 17, 2024 1.110 1.110 1.070 1.070 51,059 -0.05(-4.46%)
Jan 16, 2024 1.180 1.181 1.120 1.120 85,592 -0.06(-5.08%)
Jan 12, 2024 1.190 1.200 1.160 1.180 53,525 +0.00(+0.00%)
Jan 11, 2024 1.210 1.210 1.170 1.180 48,582 -0.03(-2.48%)
Jan 10, 2024 1.220 1.250 1.200 1.210 25,944 -0.01(-0.82%)
Jan 09, 2024 1.230 1.260 1.200 1.220 17,683 -0.02(-1.61%)
Jan 08, 2024 1.150 1.250 1.150 1.240 51,698 +0.08(+6.90%)
Jan 05, 2024 1.250 1.250 1.140 1.160 63,691 -0.05(-4.13%)
Jan 04, 2024 1.120 1.220 1.120 1.210 191,248 +0.09(+8.04%)
Jan 03, 2024 1.150 1.210 1.120 1.120 78,617 -0.08(-6.67%)
Jan 02, 2024 1.210 1.280 1.180 1.200 92,383 -0.05(-4.00%)
Dec 29, 2023 1.240 1.250 1.150 1.250 282,956 +0.01(+0.81%)
Dec 28, 2023 1.220 1.288 1.202 1.240 86,793 -0.03(-2.36%)
Dec 27, 2023 1.270 1.320 1.260 1.270 93,717 +0.00(+0.00%)
Dec 26, 2023 1.280 1.310 1.235 1.270 81,251 -0.01(-0.78%)
Dec 22, 2023 1.200 1.329 1.192 1.280 212,227 +0.08(+6.67%)
Dec 21, 2023 1.150 1.220 1.130 1.200 75,390 +0.08(+7.14%)
Dec 20, 2023 1.250 1.250 1.090 1.120 336,538 -0.15(-11.81%)
Dec 19, 2023 1.300 1.362 1.220 1.270 691,491 -0.19(-13.01%)
Dec 18, 2023 1.460 1.505 1.360 1.460 192,442 -0.03(-2.01%)
Dec 15, 2023 1.400 1.500 1.330 1.490 236,770 +0.12(+8.76%)
Dec 14, 2023 1.450 1.450 1.340 1.370 282,362 -0.01(-0.72%)
Dec 13, 2023 1.280 1.490 1.246 1.380 316,333 +0.08(+6.15%)
Dec 12, 2023 1.270 1.320 1.180 1.300 186,010 +0.01(+0.78%)
Dec 11, 2023 1.410 1.410 1.290 1.290 295,888 -0.12(-8.51%)
Dec 08, 2023 1.270 1.430 1.210 1.410 243,686 +0.14(+11.02%)
Dec 07, 2023 1.260 1.330 1.210 1.270 148,182 +0.00(+0.00%)
Dec 06, 2023 1.180 1.300 1.160 1.270 101,793 +0.06(+4.96%)
Dec 05, 2023 1.170 1.247 1.160 1.210 141,741 +0.03(+2.54%)
Dec 04, 2023 1.180 1.230 1.110 1.180 56,739 -0.02(-1.67%)
Dec 01, 2023 1.180 1.250 1.130 1.200 199,803 +0.01(+0.84%)
Nov 30, 2023 1.160 1.190 1.110 1.190 77,332 +0.01(+0.85%)
Nov 29, 2023 1.220 1.250 1.180 1.180 64,825 -0.05(-4.07%)
Nov 28, 2023 1.300 1.300 1.225 1.230 52,380 -0.04(-3.15%)
Nov 27, 2023 1.250 1.340 1.170 1.270 255,901 +0.00(+0.00%)
Nov 24, 2023 1.280 1.280 1.250 1.270 49,043 +0.03(+2.42%)
Nov 22, 2023 1.210 1.280 1.190 1.240 123,456 +0.07(+5.98%)
Nov 21, 2023 1.170 1.230 1.150 1.170 207,721 -0.03(-2.50%)
Nov 20, 2023 1.280 1.330 1.200 1.200 960,450 +0.09(+8.11%)
Nov 17, 2023 1.040 1.130 0.9901 1.110 533,509 +0.05(+4.72%)
Nov 16, 2023 0.8800 1.060 0.8700 1.060 575,427 +0.15(+16.48%)
Nov 15, 2023 0.7512 0.9200 0.7512 0.9100 2,171,008 +0.16(+21.33%)
Nov 14, 2023 0.7600 0.8550 0.7310 0.7500 520,322 -0.01(-0.74%)
Nov 13, 2023 0.7800 0.8000 0.7420 0.7556 81,913 -0.04(-5.51%)
Nov 10, 2023 0.8388 0.8531 0.7647 0.7997 151,202 -0.01(-0.66%)
Nov 09, 2023 0.8637 0.8637 0.7768 0.8050 237,066 -0.02(-3.01%)
Nov 08, 2023 0.8700 0.8760 0.8233 0.8300 95,624 -0.03(-3.25%)
Nov 07, 2023 0.8667 0.9170 0.8400 0.8579 115,994 -0.01(-1.67%)
Nov 06, 2023 0.9000 0.9200 0.8600 0.8725 226,319 -0.05(-5.16%)
Nov 03, 2023 0.8400 1.000 0.7611 0.9200 411,415 +0.12(+15.00%)
Nov 02, 2023 0.8415 0.9589 0.7949 0.8000 494,038 -0.04(-5.10%)
Nov 01, 2023 0.8686 0.9000 0.8311 0.8430 96,341 -0.03(-3.65%)
Oct 31, 2023 0.8610 0.8925 0.8200 0.8749 78,445 +0.02(+2.93%)
Oct 30, 2023 0.8679 0.8986 0.8311 0.8500 171,939 +0.01(+0.63%)
Oct 27, 2023 0.8900 0.9100 0.8160 0.8447 90,997 -0.04(-4.01%)
Oct 26, 2023 0.8700 0.9050 0.8502 0.8800 90,404 -0.02(-2.11%)
Oct 25, 2023 0.8800 0.9100 0.8700 0.8990 30,469 +0.03(+3.33%)
Oct 24, 2023 0.9108 0.9108 0.8500 0.8700 88,239 -0.03(-3.33%)
Oct 23, 2023 0.8959 0.9500 0.8650 0.9000 219,262 -0.01(-0.59%)
Oct 20, 2023 0.8998 0.9458 0.8650 0.9053 149,775 +0.02(+1.72%)
Oct 19, 2023 0.8800 0.9100 0.8600 0.8900 287,107 -0.01(-1.11%)
Oct 18, 2023 0.9010 0.9440 0.8800 0.9000 224,746 -0.00(-0.24%)
Oct 17, 2023 0.9500 0.9900 0.9022 0.9022 398,790 -0.04(-4.13%)
Oct 16, 2023 1.000 1.010 0.8933 0.9411 266,573 -0.05(-5.18%)
Oct 13, 2023 1.170 1.270 0.9871 0.9925 1,292,027 -0.16(-13.70%)
Oct 12, 2023 1.250 1.250 1.130 1.150 165,741 -0.10(-8.00%)
Oct 11, 2023 1.310 1.380 1.250 1.250 1,067,191 -0.04(-3.10%)
Oct 10, 2023 1.260 1.316 1.260 1.290 537,784 +0.00(+0.00%)
Oct 09, 2023 1.230 1.320 1.210 1.290 59,527 +0.05(+4.03%)
Oct 06, 2023 1.270 1.300 1.230 1.240 153,457 -0.05(-3.88%)
Oct 05, 2023 1.300 1.320 1.250 1.290 80,036 +0.03(+2.38%)
Oct 04, 2023 1.250 1.270 1.230 1.260 138,611 +0.01(+0.80%)
Oct 03, 2023 1.240 1.265 1.220 1.250 166,467 +0.00(+0.00%)
Oct 02, 2023 1.270 1.290 1.220 1.250 133,089 -0.05(-3.85%)
Sep 29, 2023 1.250 1.300 1.240 1.300 52,126 +0.05(+4.00%)
Sep 28, 2023 1.260 1.260 1.120 1.250 427,121 +0.00(+0.00%)
Sep 27, 2023 1.280 1.290 1.240 1.250 74,145 +0.00(+0.00%)
Sep 26, 2023 1.270 1.310 1.240 1.250 94,189 -0.03(-2.34%)
Sep 25, 2023 1.300 1.290 1.260 1.280 37,960 -0.02(-1.54%)
Sep 22, 2023 1.290 1.330 1.270 1.300 87,680 +0.00(+0.00%)
Sep 21, 2023 1.280 1.320 1.250 1.300 63,993 +0.00(+0.00%)
Sep 20, 2023 1.310 1.340 1.270 1.300 86,479 +0.00(+0.00%)
Sep 19, 2023 1.300 1.330 1.280 1.300 178,894 +0.01(+0.78%)
Sep 18, 2023 1.240 1.310 1.220 1.290 201,899 +0.06(+4.88%)
Sep 15, 2023 1.270 1.320 1.230 1.230 569,669 -0.07(-5.38%)
Sep 14, 2023 1.300 1.330 1.240 1.300 60,743 +0.04(+3.17%)
Sep 13, 2023 1.320 1.360 1.240 1.260 105,336 -0.05(-3.82%)
Sep 12, 2023 1.370 1.390 1.300 1.310 142,650 -0.04(-2.96%)
Sep 11, 2023 1.290 1.380 1.260 1.350 114,169 +0.07(+5.47%)
Sep 08, 2023 1.270 1.290 1.190 1.280 328,346 +0.02(+1.59%)
Sep 07, 2023 1.300 1.310 1.240 1.260 204,164 -0.04(-3.08%)
Sep 06, 2023 1.360 1.410 1.300 1.300 147,861 -0.07(-5.11%)
Sep 05, 2023 1.420 1.420 1.320 1.370 256,967 -0.03(-2.14%)
Sep 01, 2023 1.400 1.490 1.400 1.400 113,361 +0.01(+0.72%)
Aug 31, 2023 1.390 1.440 1.390 1.390 34,709 +0.00(+0.00%)
Aug 30, 2023 1.400 1.440 1.390 1.390 65,361 +0.00(+0.00%)
Aug 29, 2023 1.460 1.460 1.380 1.390 62,650 -0.04(-2.80%)
Aug 28, 2023 1.490 1.490 1.420 1.430 83,620 -0.03(-2.05%)
Aug 25, 2023 1.400 1.472 1.360 1.460 144,040 +0.08(+5.80%)
Aug 24, 2023 1.425 1.425 1.360 1.380 89,501 -0.01(-0.72%)
Aug 23, 2023 1.420 1.440 1.370 1.390 66,904 -0.03(-2.11%)
Aug 22, 2023 1.450 1.480 1.390 1.420 103,364 -0.02(-1.39%)
Aug 21, 2023 1.420 1.491 1.420 1.440 86,171 +0.00(+0.00%)
Aug 18, 2023 1.540 1.570 1.430 1.440 124,747 -0.10(-6.49%)
Aug 17, 2023 1.540 1.620 1.530 1.540 83,041 -0.07(-4.35%)
Aug 16, 2023 1.630 1.670 1.590 1.610 174,739 -0.04(-2.42%)
Aug 15, 2023 1.670 1.680 1.590 1.650 112,476 -0.01(-0.60%)
Aug 14, 2023 1.500 1.710 1.470 1.660 212,001 +0.12(+7.79%)
Aug 11, 2023 1.550 1.560 1.510 1.540 115,863 +0.00(+0.00%)
Aug 10, 2023 1.640 1.640 1.490 1.540 206,224 -0.06(-3.75%)
Aug 09, 2023 1.660 1.690 1.560 1.600 136,519 -0.03(-1.84%)
Aug 08, 2023 1.640 1.720 1.600 1.630 116,170 -0.04(-2.40%)
Aug 07, 2023 1.730 1.760 1.630 1.670 83,847 -0.04(-2.34%)
Aug 04, 2023 1.730 1.820 1.710 1.710 80,769 -0.01(-0.58%)
Aug 03, 2023 1.730 1.780 1.680 1.720 90,075 -0.05(-2.82%)
Aug 02, 2023 1.840 1.840 1.650 1.770 204,328 -0.02(-1.12%)
Aug 01, 2023 1.900 1.908 1.780 1.790 147,833 -0.13(-6.77%)
Jul 31, 2023 2.010 2.090 1.910 1.920 114,721 -0.04(-2.04%)
Jul 28, 2023 1.910 1.987 1.860 1.960 101,124 +0.06(+3.16%)
Jul 27, 2023 1.930 1.980 1.880 1.900 110,525 -0.03(-1.55%)
Jul 26, 2023 1.810 1.940 1.780 1.930 76,478 +0.13(+7.22%)
Jul 25, 2023 1.930 1.970 1.800 1.800 175,684 -0.16(-8.16%)
Jul 24, 2023 2.180 2.220 1.930 1.960 190,374 -0.22(-10.09%)
Jul 21, 2023 2.200 2.220 2.170 2.180 70,520 -0.01(-0.46%)
Jul 20, 2023 2.190 2.210 2.110 2.190 117,555 -0.02(-0.90%)
Jul 19, 2023 2.250 2.280 2.205 2.210 191,418 -0.04(-1.78%)
Jul 18, 2023 2.220 2.280 2.185 2.250 203,385 +0.04(+1.81%)
Jul 17, 2023 2.080 2.240 2.060 2.210 263,484 +0.13(+6.25%)
Jul 14, 2023 2.060 2.120 2.010 2.080 248,041 +0.02(+0.97%)
Jul 13, 2023 2.120 2.290 2.060 2.060 300,534 -0.07(-3.29%)
Jul 12, 2023 2.120 2.140 1.980 2.130 205,435 +0.01(+0.47%)
Jul 11, 2023 2.150 2.200 2.050 2.120 242,028 +0.02(+0.95%)
Jul 10, 2023 1.990 2.180 1.970 2.100 437,581 +0.11(+5.53%)
Jul 07, 2023 1.870 2.010 1.830 1.990 403,053 +0.13(+6.99%)
Jul 06, 2023 1.650 1.890 1.650 1.860 840,363 +0.16(+9.41%)
Jul 05, 2023 1.780 1.860 1.700 1.700 388,619 -0.10(-5.56%)
Jul 03, 2023 1.710 1.820 1.710 1.800 199,494 +0.08(+4.65%)
Jun 30, 2023 1.780 1.780 1.650 1.720 190,905 +0.00(+0.00%)
Jun 29, 2023 1.710 1.770 1.680 1.720 256,273 +0.06(+3.61%)
Jun 28, 2023 1.660 1.730 1.615 1.660 240,142 +0.01(+0.61%)
Jun 27, 2023 1.560 1.670 1.490 1.650 189,392 +0.09(+5.77%)
Jun 26, 2023 1.510 1.630 1.510 1.560 197,036 +0.01(+0.65%)
Jun 23, 2023 1.430 1.650 1.400 1.550 5,964,463 +0.07(+4.73%)
Jun 22, 2023 1.500 1.520 1.430 1.480 269,103 -0.03(-1.99%)
Jun 21, 2023 1.590 1.590 1.410 1.510 287,120 -0.05(-3.21%)
Jun 20, 2023 1.640 1.640 1.510 1.560 338,507 -0.08(-4.88%)
Jun 16, 2023 1.730 1.730 1.580 1.640 368,250 -0.06(-3.53%)
Jun 15, 2023 1.610 1.720 1.580 1.700 276,466 -0.22(-11.46%)
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 1.355 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%)
Mar 01, 2023 1.740 1.840 1.710 1.730 250,821 -0.01(-0.57%)
Feb 28, 2023 1.790 1.870 1.720 1.740 148,123 -0.04(-2.25%)
Feb 27, 2023 1.710 1.818 1.655 1.780 162,200 +0.11(+6.59%)
Feb 24, 2023 1.680 1.730 1.630 1.670 289,432 -0.06(-3.47%)
Feb 23, 2023 1.830 1.835 1.720 1.730 340,907 -0.09(-4.95%)
Feb 22, 2023 1.850 1.980 1.760 1.820 186,321 -0.05(-2.67%)
Feb 21, 2023 2.040 2.060 1.830 1.870 199,525 -0.16(-7.88%)
Feb 17, 2023 2.000 2.070 1.940 2.030 133,134 +0.03(+1.50%)
Feb 16, 2023 2.040 2.080 1.930 2.000 276,271 -0.09(-4.31%)
Feb 15, 2023 2.000 2.140 1.925 2.090 201,531 +0.12(+6.09%)
Feb 14, 2023 1.970 2.050 1.890 1.970 315,865 -0.01(-0.51%)
Feb 13, 2023 1.960 2.050 1.850 1.980 214,735 +0.04(+2.33%)
Feb 10, 2023 2.060 2.110 1.930 1.935 429,995 -0.15(-6.97%)
Feb 09, 2023 2.300 2.380 2.030 2.080 217,535 -0.19(-8.37%)
Feb 08, 2023 2.290 2.820 2.220 2.270 451,958 -0.03(-1.30%)
Feb 07, 2023 2.340 2.400 2.170 2.300 132,614 -0.04(-1.71%)
Feb 06, 2023 2.280 2.440 2.270 2.340 133,500 +0.07(+3.08%)
Feb 03, 2023 2.360 2.450 2.200 2.270 383,797 -0.16(-6.58%)
Feb 02, 2023 2.420 2.560 2.370 2.430 310,137 +0.07(+2.97%)
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.