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 UNCHANGED
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 (%)
Mar 31, 2022 7.430 7.605 7.170 7.230 194,925 -0.14(-1.90%)
Mar 30, 2022 7.850 7.925 7.360 7.370 187,894 -0.52(-6.59%)
Mar 29, 2022 7.620 8.080 7.545 7.890 319,998 +0.44(+5.91%)
Mar 28, 2022 7.680 7.680 7.150 7.450 289,999 +0.44(+6.28%)
Mar 25, 2022 7.490 7.490 7.000 7.010 153,352 -0.44(-5.91%)
Mar 24, 2022 7.450 7.660 7.150 7.450 152,115 +0.02(+0.27%)
Mar 23, 2022 8.070 8.070 7.400 7.430 164,280 -0.73(-8.95%)
Mar 22, 2022 7.940 8.270 7.730 8.160 648,575 +0.31(+3.95%)
Mar 21, 2022 8.300 8.320 7.790 7.850 430,897 -0.57(-6.77%)
Mar 18, 2022 8.020 8.420 7.700 8.420 751,901 +0.38(+4.73%)
Mar 17, 2022 7.470 8.050 7.260 8.040 388,092 +0.49(+6.49%)
Mar 16, 2022 7.280 7.570 7.100 7.550 390,164 +0.41(+5.74%)
Mar 15, 2022 7.020 7.230 6.980 7.140 177,117 +0.18(+2.59%)
Mar 14, 2022 7.050 7.150 6.790 6.960 249,626 +0.00(+0.00%)
Mar 11, 2022 7.240 7.360 6.960 6.960 183,795 -0.14(-1.97%)
Mar 10, 2022 6.920 7.140 6.700 7.100 187,968 -0.04(-0.56%)
Mar 09, 2022 6.720 7.180 6.710 7.140 212,043 +0.56(+8.51%)
Mar 08, 2022 6.420 6.876 6.100 6.580 218,355 +0.24(+3.79%)
Mar 07, 2022 6.280 6.410 6.100 6.340 228,318 +0.08(+1.28%)
Mar 04, 2022 6.470 6.600 6.150 6.260 218,250 -0.34(-5.15%)
Mar 03, 2022 7.220 7.410 6.540 6.600 185,692 -0.72(-9.84%)
Mar 02, 2022 7.700 7.830 7.280 7.320 218,357 -0.32(-4.19%)
Mar 01, 2022 7.480 7.730 7.440 7.640 229,790 +0.11(+1.46%)
Feb 28, 2022 7.400 7.840 7.260 7.530 224,802 +0.06(+0.80%)
Feb 25, 2022 7.020 7.530 7.130 7.470 292,786 +0.45(+6.41%)
Feb 24, 2022 6.530 7.040 6.500 7.020 413,774 +0.15(+2.18%)
Feb 23, 2022 6.970 7.090 6.780 6.870 292,953 -0.05(-0.72%)
Feb 22, 2022 6.860 7.160 6.800 6.920 240,653 +0.06(+0.87%)
Feb 18, 2022 6.860 0 -0.03(-0.44%)
Feb 17, 2022 7.190 7.420 6.880 6.890 444,532 -0.41(-5.62%)
Feb 16, 2022 7.200 7.385 6.940 7.300 915,933 +0.22(+3.11%)
Feb 15, 2022 6.970 7.250 6.860 7.080 1,130,464 +0.21(+3.06%)
Feb 14, 2022 7.010 7.180 6.780 6.870 242,304 -0.11(-1.58%)
Feb 11, 2022 7.230 7.400 6.870 6.980 311,441 -0.23(-3.19%)
Feb 10, 2022 7.410 7.740 7.090 7.210 492,841 -0.43(-5.63%)
Feb 09, 2022 7.570 7.970 7.530 7.640 314,464 +0.15(+2.00%)
Feb 08, 2022 7.810 7.880 7.320 7.490 182,294 -0.35(-4.46%)
Feb 07, 2022 7.520 8.120 7.500 7.840 236,775 +0.22(+2.89%)
Feb 04, 2022 7.800 7.855 7.260 7.620 335,520 -0.05(-0.65%)
Feb 03, 2022 8.310 7.590 7.670 239,461 -0.35(-4.36%)
Feb 02, 2022 8.760 9.075 7.970 8.020 265,634 -0.97(-10.79%)
Feb 01, 2022 9.210 9.400 8.725 8.990 277,716 -0.11(-1.21%)
Jan 31, 2022 9.130 9.100 557,931 +0.14(+1.56%)
Jan 28, 2022 9.120 9.510 8.610 8.960 342,969 -0.24(-2.61%)
Jan 27, 2022 9.600 9.770 9.170 9.200 225,760 -0.12(-1.29%)
Jan 26, 2022 10.36 10.36 9.180 9.320 210,816 -0.69(-6.89%)
Jan 25, 2022 10.59 10.62 9.870 10.01 297,870 -0.83(-7.66%)
Jan 24, 2022 9.530 10.94 9.530 10.84 294,458 +1.03(+10.50%)
Jan 21, 2022 9.340 10.16 9.340 9.810 308,365 +0.27(+2.83%)
Jan 20, 2022 10.10 10.25 9.500 9.540 170,558 -0.35(-3.54%)
Jan 19, 2022 10.15 10.58 9.860 9.890 179,331 -0.11(-1.10%)
Jan 18, 2022 10.37 10.40 9.980 10.00 223,891 -0.68(-6.37%)
Jan 14, 2022 10.68 0 +0.55(+5.43%)
Jan 13, 2022 11.07 11.42 10.01 10.13 260,295 -0.91(-8.24%)
Jan 12, 2022 12.93 13.17 11.03 11.04 629,997 -1.78(-13.88%)
Jan 11, 2022 12.74 13.29 12.15 12.82 185,354 +0.00(+0.00%)
Jan 10, 2022 12.60 12.91 12.02 12.82 180,348 +0.11(+0.87%)
Jan 07, 2022 12.93 13.20 12.57 12.71 148,625 -0.30(-2.31%)
Jan 06, 2022 12.42 13.03 12.29 13.01 236,016 +0.51(+4.08%)
Jan 05, 2022 13.69 13.99 12.39 12.50 290,777 -1.19(-8.69%)
Jan 04, 2022 14.42 14.57 13.50 13.69 200,630 -0.73(-5.06%)
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.