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

Kronos Bio Inc (NQ: KRON )

0.7557 -0.2143 (-22.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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.