Dark

KRON
Kronos Bio, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

0.7241USD+0.542%(+0.0039)301,803

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 7, 2025 8:00:30 AM EDT

0.7104USD-1.361%(-0.0098)0

After-hours

May 7, 2025 4:34:30 PM EDT

0.7111USD-1.291%(-0.0093)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.720000	0.732900	0.720000	0.724100	+0.542%	301,803	0.000%
2025-05-07	0.711000	0.732000	0.711000	0.720200	+1.408%	120,630	+0.542%
2025-05-06	0.730000	0.760000	0.700000	0.710200	-2.832%	1,666,196	+1.957%
2025-05-05	0.700000	0.745450	0.700000	0.730900	+3.644%	1,021,311	-0.930%
2025-05-02	0.711200	0.725000	0.697000	0.705200	-1.288%	2,565,586	+2.680%
2025-05-01	0.728700	0.740000	0.670000	0.714400	-19.982%	9,000,930	+1.358%
2025-04-30	0.900001	0.929900	0.892500	0.892800	-0.690%	95,534	-18.896%
2025-04-29	0.851000	0.927200	0.851000	0.899000	+1.570%	105,016	-19.455%
2025-04-28	0.861000	0.924950	0.850000	0.885100	+4.007%	101,955	-18.190%
2025-04-25	0.850000	0.904900	0.843034	0.851000	-1.161%	104,041	-14.912%
2025-04-24	0.870000	0.932000	0.860000	0.861000	-2.170%	68,737	-15.900%
2025-04-23	0.880000	0.926000	0.880000	0.880100	+0.457%	79,824	-17.725%
2025-04-22	0.899900	0.915000	0.860000	0.876100	-3.193%	117,825	-17.350%
2025-04-21	0.860000	0.935000	0.850300	0.905000	+1.914%	113,331	-19.989%
2025-04-17	0.895600	0.899000	0.850000	0.888000	+0.909%	11,027	-18.457%
2025-04-16	0.860000	0.900000	0.850000	0.880000	+1.382%	74,357	-17.716%
2025-04-15	0.850000	0.920000	0.850000	0.868000	+1.213%	54,237	-16.578%
2025-04-14	0.820000	0.876600	0.820000	0.857600	+9.949%	112,516	-15.567%
2025-04-11	0.807000	0.807000	0.770100	0.780000	+0.296%	15,142	-7.167%
2025-04-10	0.780500	0.800000	0.770000	0.777700	+0.077%	114,811	-6.892%
2025-04-09	0.742500	0.784350	0.740000	0.777100	+2.995%	132,609	-6.820%
2025-04-08	0.780000	0.788200	0.742000	0.754500	-2.077%	106,409	-4.029%
2025-04-07	0.760000	0.800000	0.750000	0.770500	-1.091%	62,594	-6.022%
2025-04-04	0.780000	0.825000	0.771000	0.779000	-2.625%	295,000	-7.047%
2025-04-03	0.818400	0.849900	0.789900	0.800000	-4.306%	108,839	-9.488%
2025-04-02	0.823050	0.860000	0.820000	0.836000	+3.465%	138,844	-13.385%
2025-04-01	0.820000	0.850000	0.807000	0.808000	-2.061%	109,846	-10.384%
2025-03-31	0.825000	0.886200	0.825000	0.825000	0.000%	158,863	-12.230%
2025-03-28	0.827100	0.859800	0.825000	0.825000	0.000%	65,818	-12.230%
2025-03-27	0.840000	0.872500	0.820000	0.825000	-4.381%	103,346	-12.230%
2025-03-26	0.850000	0.883500	0.840000	0.862800	+1.173%	144,350	-16.076%
2025-03-25	0.865000	0.890000	0.852500	0.852800	-1.604%	113,599	-15.091%
2025-03-24	0.880000	0.949000	0.842000	0.866700	-0.448%	239,181	-16.453%
2025-03-21	0.880000	0.930000	0.870000	0.870600	-1.068%	388,370	-16.827%
2025-03-20	0.878000	0.930500	0.862500	0.880000	-1.687%	206,813	-17.716%
2025-03-19	0.922000	0.948500	0.871600	0.895100	-3.990%	220,266	-19.104%
2025-03-18	0.950000	0.974700	0.922000	0.932300	-1.739%	133,277	-22.332%
2025-03-17	0.950000	0.959000	0.912100	0.948800	+0.936%	76,458	-23.683%
2025-03-14	0.930000	0.957900	0.910750	0.940000	+2.654%	35,446	-22.968%
2025-03-13	0.950000	0.980000	0.903100	0.915700	-0.930%	102,368	-20.924%
2025-03-12	0.920000	0.965000	0.904000	0.924300	+0.741%	30,483	-21.660%
2025-03-11	0.950000	0.952500	0.903100	0.917500	-3.421%	137,679	-21.079%
2025-03-10	0.980100	0.989999	0.906000	0.950000	-1.042%	239,045	-23.779%
2025-03-07	0.950000	0.962901	0.947650	0.960000	+0.324%	63,057	-24.573%
2025-03-06	0.950000	0.975700	0.936800	0.956900	+0.726%	267,057	-24.329%
2025-03-05	0.971400	0.985100	0.944200	0.950000	0.000%	318,346	-23.779%
2025-03-04	0.940000	0.956100	0.903100	0.950000	+2.703%	107,232	-23.779%
2025-03-03	0.960000	0.992000	0.922000	0.925000	-5.612%	325,006	-21.719%
2025-02-28	0.955000	1.000000	0.955000	0.980000	+1.818%	51,497	-26.112%
2025-02-27	0.990000	1.003600	0.954000	0.962500	-1.292%	84,708	-24.769%
2025-02-26	0.970000	1.016300	0.970000	0.975100	-0.246%	83,965	-25.741%
2025-02-25	0.969700	0.998000	0.969700	0.977500	0.000%	108,888	-25.923%
2025-02-24	0.990000	1.025000	0.962000	0.977500	-2.250%	173,917	-25.923%
2025-02-21	1.030000	1.030000	0.982000	1.000000	-1.961%	392,257	-27.590%
2025-02-20	1.030000	1.040000	0.969600	1.020000	0.000%	408,353	-29.010%
2025-02-19	1.020000	1.040000	1.020000	1.020000	0.000%	58,538	-29.010%
2025-02-18	1.020000	1.030000	0.979900	1.020000	0.000%	151,608	-29.010%
2025-02-14	1.030000	1.030000	1.000000	1.020000	0.000%	98,607	-29.010%
2025-02-13	0.990000	1.020000	0.960000	1.020000	+5.144%	233,789	-29.010%
2025-02-12	0.960000	0.994900	0.960000	0.970100	+0.238%	67,693	-25.358%
2025-02-11	0.950000	0.980000	0.924000	0.967800	+2.142%	235,727	-25.181%
2025-02-10	0.970000	0.995000	0.940000	0.947500	-2.320%	399,601	-23.578%
2025-02-07	0.970000	1.000000	0.960000	0.970000	-2.020%	248,676	-25.351%
2025-02-06	1.020000	1.020000	0.960000	0.990000	-1.000%	113,522	-26.859%
2025-02-05	0.990000	1.030000	0.975200	1.000000	+0.929%	138,335	-27.590%
2025-02-04	0.971600	1.005125	0.971000	0.990800	+1.216%	179,052	-26.918%
2025-02-03	0.980000	1.010000	0.960000	0.978900	-3.079%	440,809	-26.029%
2025-01-31	1.040000	1.040000	0.995000	1.010000	-2.415%	144,355	-28.307%
2025-01-30	1.030000	1.040000	1.000000	1.035000	+1.471%	149,997	-30.039%
2025-01-29	1.021400	1.032500	0.988500	1.020000	0.000%	137,777	-29.010%
2025-01-28	1.020000	1.045000	1.020000	1.020000	-0.488%	224,690	-29.010%
2025-01-27	1.040000	1.050000	1.020000	1.025000	-1.442%	354,074	-29.356%
2025-01-24	1.060000	1.070000	1.035000	1.040000	-2.804%	341,422	-30.375%
2025-01-23	0.990000	1.090000	0.990000	1.070000	+7.000%	585,674	-32.327%
2025-01-22	1.000000	1.020000	0.950600	1.000000	+0.990%	375,893	-27.590%
2025-01-21	0.990000	1.030000	0.950400	0.990200	-0.040%	210,837	-26.873%
2025-01-17	1.010000	1.020000	0.990000	0.990600	-1.921%	43,891	-26.903%
2025-01-16	0.990000	1.019000	0.964200	1.010000	+3.061%	142,418	-28.307%
2025-01-15	0.950000	1.000000	0.950000	0.980000	0.000%	49,949	-26.112%
2025-01-14	0.950000	0.995300	0.938700	0.980000	+3.125%	205,761	-26.112%
2025-01-13	0.950000	0.964700	0.916500	0.950300	-0.638%	228,032	-23.803%
2025-01-10	0.980000	0.980900	0.926000	0.956400	-2.904%	271,143	-24.289%
2025-01-08	0.993200	0.993200	0.950100	0.985000	-1.990%	223,073	-26.487%
2025-01-07	0.960000	1.019900	0.960000	1.005000	+3.470%	180,152	-27.950%
2025-01-06	1.000000	1.000000	0.957400	0.971300	-2.870%	251,371	-25.450%
2025-01-03	0.979900	1.010000	0.950000	1.000000	+3.082%	202,563	-27.590%
2025-01-02	0.966800	0.990000	0.940300	0.970100	+2.116%	30,631	-25.358%
2024-12-31	0.900000	0.966000	0.899300	0.950000	-1.758%	337,890	-23.779%
2024-12-30	0.910000	0.970000	0.900000	0.967000	+2.872%	179,816	-25.119%
2024-12-27	0.910000	0.961400	0.890200	0.940000	+2.174%	1,259,429	-22.968%
2024-12-26	0.950000	0.950000	0.899000	0.920000	-3.148%	1,509,015	-21.293%
2024-12-24	0.960000	0.960000	0.930000	0.949900	-0.011%	30,048	-23.771%
2024-12-23	0.950000	0.959000	0.930000	0.950000	-0.825%	110,177	-23.779%
2024-12-20	0.919900	0.970000	0.919900	0.957900	+3.211%	78,784	-24.408%
2024-12-19	0.950000	0.988100	0.910000	0.928100	-2.305%	295,718	-21.980%
2024-12-18	0.970000	1.010000	0.941600	0.950000	-0.659%	217,867	-23.779%
2024-12-17	0.950000	0.983000	0.930100	0.956300	-0.385%	332,265	-24.281%
2024-12-16	0.970000	1.030000	0.921000	0.960000	-2.031%	392,490	-24.573%
2024-12-13	0.990000	1.000000	0.970000	0.979900	-2.010%	294,694	-26.105%
2024-12-12	1.000000	1.029800	0.985000	1.000000	-1.961%	185,311	-27.590%
2024-12-11	1.080000	1.080000	1.015000	1.020000	-2.857%	159,255	-29.010%
2024-12-10	1.090000	1.090000	1.020000	1.050000	-1.869%	153,161	-31.038%
2024-12-09	1.030000	1.080000	1.029500	1.070000	+4.902%	269,103	-32.327%
2024-12-06	1.010000	1.060000	1.010000	1.020000	0.000%	325,514	-29.010%
2024-12-05	1.010000	1.060000	0.970000	1.020000	+8.499%	1,349,745	-29.010%
2024-12-04	0.907500	0.950000	0.900000	0.940100	+4.514%	181,222	-22.976%
2024-12-03	0.960000	0.982001	0.892500	0.899500	-7.620%	582,559	-19.500%
2024-12-02	0.950000	0.990300	0.931000	0.973700	+2.495%	365,340	-25.634%
2024-11-29	1.000000	1.000000	0.935300	0.950000	-1.052%	421,415	-23.779%
2024-11-27	0.930000	0.989900	0.920000	0.960100	+10.994%	1,235,394	-24.581%
2024-11-26	0.882100	0.909000	0.842000	0.865000	-2.590%	540,419	-16.289%
2024-11-25	0.881400	0.915000	0.881400	0.888000	-1.661%	105,179	-18.457%
2024-11-22	0.920000	0.920000	0.880000	0.903000	+3.283%	96,673	-19.812%
2024-11-21	0.877000	0.920000	0.851100	0.874300	+1.663%	198,458	-17.179%
2024-11-20	0.870000	0.870000	0.845000	0.860000	+1.176%	249,194	-15.802%
2024-11-19	0.840000	0.880000	0.840000	0.850000	+0.012%	344,088	-14.812%
2024-11-18	0.855000	0.857900	0.845000	0.849900	-0.012%	665,617	-14.802%
2024-11-15	0.825000	0.898200	0.800000	0.850000	-0.118%	599,014	-14.812%
2024-11-14	0.880000	0.895001	0.840200	0.851000	-3.306%	607,032	-14.912%
2024-11-13	0.920000	0.920000	0.880100	0.880100	-4.327%	57,773	-17.725%
2024-11-12	0.900000	0.920000	0.884552	0.919900	+5.493%	90,045	-21.285%
2024-11-11	0.852000	0.917100	0.833601	0.872000	+5.697%	53,233	-16.961%
2024-11-08	0.870300	0.920000	0.825000	0.825000	-8.333%	134,249	-12.230%
2024-11-07	0.930300	0.959000	0.890100	0.900000	-6.152%	131,639	-19.544%
2024-11-06	0.950000	0.980000	0.940000	0.959000	+0.947%	24,548	-24.494%
2024-11-05	0.950000	0.963100	0.935000	0.950000	0.000%	27,185	-23.779%
2024-11-04	0.940000	0.950800	0.920000	0.950000	-4.040%	58,463	-23.779%
2024-11-01	0.968400	0.990000	0.920000	0.990000	+2.062%	42,785	-26.859%
2024-10-31	0.948600	0.976800	0.920000	0.970000	+3.191%	35,709	-25.351%
2024-10-30	1.000000	1.000000	0.930000	0.940000	-4.179%	41,639	-22.968%
2024-10-29	0.960000	1.000000	0.905300	0.981000	+0.194%	148,734	-26.188%
2024-10-28	0.960000	1.000000	0.929500	0.979100	+0.938%	84,939	-26.044%
2024-10-25	0.937500	0.970000	0.937500	0.970000	+1.998%	19,789	-25.351%
2024-10-24	0.970000	0.970000	0.922500	0.951000	+0.116%	49,928	-23.859%
2024-10-23	0.960000	0.960000	0.921000	0.949900	+5.533%	32,670	-23.771%
2024-10-22	0.950000	0.970000	0.900000	0.900100	-6.240%	73,027	-19.553%
2024-10-21	0.920000	0.965100	0.920000	0.960000	+1.053%	114,131	-24.573%
2024-10-18	0.950000	0.950000	0.905900	0.950000	+2.151%	21,571	-23.779%
2024-10-17	0.947300	0.963000	0.902000	0.930000	-3.627%	29,489	-22.140%
2024-10-16	0.960000	0.965000	0.921100	0.965000	+0.521%	21,042	-24.964%
2024-10-15	0.920000	0.973000	0.900100	0.960000	+4.348%	23,658	-24.573%
2024-10-14	0.960000	0.970000	0.900000	0.920000	-0.109%	29,262	-21.293%
2024-10-11	0.940000	0.980000	0.902000	0.921000	-6.020%	50,798	-21.379%
2024-10-10	0.960000	0.980000	0.903500	0.980000	+3.671%	13,398	-26.112%
2024-10-09	0.980000	0.989900	0.945300	0.945300	+0.575%	17,088	-23.400%
2024-10-08	0.980000	0.980000	0.852000	0.939900	-5.061%	376,158	-22.960%
2024-10-07	1.000000	1.000000	0.959000	0.990000	-0.282%	33,316	-26.859%
2024-10-04	0.960500	0.999900	0.960500	0.992800	+3.363%	26,533	-27.065%
2024-10-03	0.952200	0.990000	0.952200	0.960500	-3.844%	22,875	-24.612%
2024-10-02	0.975000	1.030000	0.975000	0.998900	+1.939%	56,883	-27.510%
2024-10-01	0.998800	1.000000	0.950100	0.979900	-2.000%	55,155	-26.105%
2024-09-30	0.970000	1.010000	0.954700	0.999900	+2.031%	59,963	-27.583%
2024-09-27	0.960000	1.000000	0.940100	0.980000	+2.650%	39,154	-26.112%
2024-09-26	0.940000	0.989600	0.930100	0.954700	+2.612%	13,958	-24.154%
2024-09-25	1.030000	1.030000	0.930300	0.930400	-6.960%	58,419	-22.173%
2024-09-24	0.999000	1.000000	0.959500	1.000000	0.000%	27,707	-27.590%
2024-09-23	1.040000	1.040000	0.969900	1.000000	-2.913%	56,505	-27.590%
2024-09-20	0.950000	1.030000	0.950000	1.030000	+8.696%	182,818	-29.699%
2024-09-19	0.940000	0.969500	0.940000	0.947600	+2.989%	77,476	-23.586%
2024-09-18	0.940000	0.942600	0.910900	0.920100	-2.418%	207,909	-21.302%
2024-09-17	0.930000	0.951700	0.929600	0.942900	-0.945%	83,852	-23.205%
2024-09-16	0.950000	0.963900	0.910000	0.951900	+0.200%	135,873	-23.931%
2024-09-13	0.960000	0.969000	0.930000	0.949999	+0.561%	81,188	-23.779%
2024-09-12	0.955000	0.960001	0.940000	0.944700	-1.583%	31,577	-23.351%
2024-09-11	0.930000	0.978200	0.930000	0.959900	-1.780%	16,444	-24.565%
2024-09-10	0.952100	0.980000	0.932900	0.977300	+0.442%	77,120	-25.908%
2024-09-09	0.970000	0.980000	0.960400	0.973000	-1.168%	35,623	-25.581%
2024-09-06	1.000000	1.000000	0.972500	0.984500	-0.101%	22,221	-26.450%
2024-09-05	0.977300	1.010000	0.970400	0.985500	+0.041%	50,930	-26.525%
2024-09-04	0.990000	1.000000	0.961300	0.985100	-1.401%	105,071	-26.495%
2024-09-03	1.050000	1.050000	0.972800	0.999100	-4.848%	159,908	-27.525%
2024-08-30	0.990100	1.080000	0.990100	1.050000	+5.954%	277,959	-31.038%
2024-08-29	0.990000	1.010000	0.980000	0.991000	-0.432%	161,042	-26.932%
2024-08-28	0.980000	1.010000	0.980000	0.995300	-0.291%	22,799	-27.248%
2024-08-27	1.000000	1.015000	0.990000	0.998200	-0.677%	58,681	-27.459%
2024-08-26	0.979800	1.019700	0.979700	1.005000	+2.561%	104,652	-27.950%
2024-08-23	0.991900	1.000000	0.960100	0.979900	-0.346%	243,798	-26.105%
2024-08-22	0.990000	1.020000	0.965400	0.983300	-2.644%	74,898	-26.360%
2024-08-21	0.990000	1.020000	0.990000	1.010000	+1.010%	77,406	-28.307%
2024-08-20	0.999500	1.000000	0.990000	0.999900	-0.010%	57,822	-27.583%
2024-08-19	1.040000	1.040000	0.980000	1.000000	+0.060%	122,287	-27.590%
2024-08-16	0.990000	1.020000	0.970000	0.999400	+1.195%	100,300	-27.547%
2024-08-15	1.000000	1.020000	0.961500	0.987600	+0.112%	80,678	-26.681%
2024-08-14	1.000000	1.050000	0.970000	0.986500	-1.162%	192,485	-26.599%
2024-08-13	1.030000	1.099900	0.997100	0.998100	-3.097%	220,188	-27.452%
2024-08-12	1.000000	1.070000	1.000000	1.030000	0.000%	173,634	-29.699%
2024-08-09	1.110000	1.140000	1.030000	1.030000	-7.207%	80,371	-29.699%
2024-08-08	1.140000	1.170000	1.030000	1.110000	0.000%	70,306	-34.766%
2024-08-07	1.150000	1.180000	1.100000	1.110000	-4.310%	98,366	-34.766%
2024-08-06	1.190000	1.230000	1.130000	1.160000	0.000%	103,781	-37.578%
2024-08-05	1.150000	1.180000	1.060000	1.160000	-4.918%	126,766	-37.578%
2024-08-02	1.240000	1.260000	1.211500	1.220000	-5.426%	77,488	-40.648%
2024-08-01	1.300000	1.340000	1.275000	1.290000	-0.769%	56,027	-43.868%
2024-07-31	1.280000	1.400000	1.270100	1.300000	+1.563%	126,399	-44.300%
2024-07-30	1.240000	1.306900	1.240000	1.280000	+4.065%	39,919	-43.430%
2024-07-29	1.300000	1.360000	1.230000	1.230000	-6.818%	104,044	-41.130%
2024-07-26	1.340000	1.380000	1.303300	1.320000	-1.493%	60,924	-45.144%
2024-07-25	1.290000	1.460000	1.280000	1.340000	+1.515%	172,776	-45.963%
2024-07-24	1.350000	1.400000	1.320000	1.320000	-3.650%	91,469	-45.144%
2024-07-23	1.275000	1.380000	1.270000	1.370000	+9.600%	79,007	-47.146%
2024-07-22	1.240000	1.303000	1.210000	1.250000	0.000%	128,948	-42.072%
2024-07-19	1.300000	1.380000	1.250000	1.250000	-5.303%	189,926	-42.072%
2024-07-18	1.400000	1.440000	1.310000	1.320000	-6.050%	121,396	-45.144%
2024-07-17	1.440000	1.510000	1.350000	1.405000	-6.333%	231,438	-48.463%
2024-07-16	1.430000	1.600000	1.400000	1.500000	+4.167%	577,148	-51.727%
2024-07-15	1.400000	1.460000	1.340000	1.440000	+0.699%	235,904	-49.715%
2024-07-12	1.270000	1.550000	1.270000	1.430000	+12.598%	736,930	-49.364%
2024-07-11	1.270000	1.345000	1.250000	1.270000	+0.794%	216,611	-42.984%
2024-07-10	1.250000	1.290000	1.230000	1.260000	+0.800%	117,748	-42.532%
2024-07-09	1.240000	1.260000	1.190000	1.250000	+0.806%	104,989	-42.072%
2024-07-08	1.200000	1.240000	1.160000	1.240000	+7.826%	120,245	-41.605%
2024-07-05	1.130000	1.180000	1.130000	1.150000	+1.770%	80,643	-37.035%
2024-07-03	1.180000	1.213700	1.130000	1.130000	-3.419%	86,209	-35.920%
2024-07-02	1.210000	1.250000	1.160000	1.170000	+4.464%	230,370	-38.111%
2024-07-01	1.220000	1.220000	1.100000	1.120000	-9.677%	180,713	-35.348%
2024-06-28	1.200000	1.260000	1.130000	1.240000	+3.333%	443,027	-41.605%
2024-06-27	0.930000	1.220000	0.930000	1.200000	+26.037%	1,014,733	-39.658%
2024-06-26	0.939100	0.970400	0.939100	0.952100	+0.741%	107,122	-23.947%
2024-06-25	1.060000	1.100000	0.943800	0.945100	-6.426%	354,733	-23.384%
2024-06-24	1.070000	1.100000	1.010000	1.010000	-6.481%	129,195	-28.307%
2024-06-21	1.040000	1.080000	1.000000	1.080000	+3.846%	253,354	-32.954%
2024-06-20	1.030000	1.067400	1.030000	1.040000	+2.970%	390,112	-30.375%
2024-06-18	1.060000	1.060000	1.000000	1.010000	-2.885%	236,555	-28.307%
2024-06-17	1.050000	1.101000	1.000000	1.040000	-3.704%	383,971	-30.375%
2024-06-14	1.050000	1.160000	1.040000	1.080000	+1.887%	539,125	-32.954%
2024-06-13	1.310000	1.330000	1.040000	1.060000	-17.188%	1,936,672	-31.689%
2024-06-12	1.150000	1.300000	1.120000	1.280000	+11.304%	2,123,537	-43.430%
2024-06-11	0.940000	1.160000	0.929900	1.150000	+20.925%	1,616,260	-37.035%
2024-06-10	0.740000	0.979000	0.737900	0.951000	+28.081%	2,801,370	-23.859%
2024-06-07	0.722500	0.769500	0.715100	0.742500	+2.132%	124,883	-2.478%
2024-06-06	0.756100	0.764700	0.726001	0.727000	-3.157%	71,251	-0.399%
2024-06-05	0.730000	0.768800	0.721000	0.750700	+1.583%	167,738	-3.543%
2024-06-04	0.742500	0.768000	0.716000	0.739000	-0.805%	392,922	-2.016%
2024-06-03	0.800000	0.800000	0.740300	0.745000	-5.696%	290,732	-2.805%
2024-05-31	0.780000	0.799800	0.752300	0.790000	+1.152%	215,146	-8.342%
2024-05-30	0.781200	0.809500	0.775000	0.781000	-1.761%	220,847	-7.286%
2024-05-29	0.750000	0.809200	0.740000	0.795000	+5.326%	426,171	-8.918%
2024-05-28	0.762550	0.830000	0.740000	0.754800	-0.119%	557,660	-4.067%
2024-05-24	0.946600	0.946600	0.690000	0.755700	-22.093%	1,937,326	-4.182%
2024-05-23	1.020000	1.040000	0.960000	0.970000	-3.000%	284,879	-25.351%
2024-05-22	1.020000	1.049500	0.990000	1.000000	-1.961%	189,833	-27.590%
2024-05-21	1.040000	1.040000	1.020000	1.020000	-1.923%	79,181	-29.010%
2024-05-20	1.030000	1.050000	1.020000	1.040000	+1.961%	167,594	-30.375%
2024-05-17	1.000000	1.040000	0.982000	1.020000	+3.891%	255,282	-29.010%
2024-05-16	0.990000	0.999000	0.980000	0.981800	+0.041%	162,774	-26.248%
2024-05-15	1.010000	1.010000	0.981000	0.981400	-1.811%	236,324	-26.218%
2024-05-14	1.040000	1.050000	0.981900	0.999500	-2.010%	224,086	-27.554%
2024-05-13	1.020000	1.060000	0.993600	1.020000	0.000%	432,293	-29.010%
2024-05-10	1.080000	1.080000	0.961400	1.020000	-2.857%	876,356	-29.010%
2024-05-09	1.060000	1.090000	1.040000	1.050000	+0.962%	227,483	-31.038%
2024-05-08	1.030000	1.070000	1.030000	1.040000	-0.952%	247,597	-30.375%
2024-05-07	1.030000	1.060000	0.982900	1.050000	+1.942%	1,098,920	-31.038%
2024-05-06	1.020000	1.060000	1.000000	1.030000	+0.980%	222,899	-29.699%
2024-05-03	1.050000	1.060000	0.983000	1.020000	-0.971%	299,881	-29.010%
2024-05-02	1.040000	1.060000	1.000000	1.030000	0.000%	198,216	-29.699%
2024-05-01	1.010000	1.050000	0.961000	1.030000	0.000%	373,631	-29.699%
2024-04-30	1.010000	1.060000	1.000000	1.030000	+3.000%	350,458	-29.699%
2024-04-29	0.996800	1.020000	0.971000	1.000000	0.000%	394,158	-27.590%
2024-04-26	0.979000	1.020000	0.960000	1.000000	+2.041%	442,883	-27.590%
2024-04-25	0.960000	1.000000	0.960000	0.980000	+2.083%	765,478	-26.112%
2024-04-24	0.960000	0.999900	0.957500	0.960000	+1.053%	904,416	-24.573%
2024-04-23	0.954800	0.997600	0.900000	0.950000	-1.042%	4,308,192	-23.779%
2024-04-22	1.010000	1.020000	0.927500	0.960000	-4.950%	173,041	-24.573%
2024-04-19	1.010000	1.040000	0.985450	1.010000	-1.942%	119,689	-28.307%
2024-04-18	1.030000	1.070000	1.000000	1.030000	-0.962%	209,645	-29.699%
2024-04-17	1.080000	1.120000	1.020000	1.040000	-4.587%	191,121	-30.375%
2024-04-16	1.150000	1.160000	1.060000	1.090000	-4.386%	258,815	-33.569%
2024-04-15	1.130000	1.180000	1.120000	1.140000	+0.885%	67,206	-36.482%
2024-04-12	1.130000	1.180000	1.110000	1.130000	0.000%	224,983	-35.920%
2024-04-11	1.120000	1.210000	1.120000	1.130000	+0.893%	336,543	-35.920%
2024-04-10	1.130000	1.160000	1.110000	1.120000	-0.885%	102,492	-35.348%
2024-04-09	1.190000	1.190000	1.110000	1.130000	-5.833%	125,938	-35.920%
2024-04-08	1.230000	1.240000	1.120800	1.200000	-2.439%	207,284	-39.658%
2024-04-05	1.220000	1.260000	1.140000	1.230000	+2.500%	222,307	-41.130%
2024-04-04	1.320000	1.320000	1.160000	1.200000	-4.762%	290,331	-39.658%
2024-04-03	1.260000	1.280000	1.225000	1.260000	-0.787%	75,043	-42.532%
2024-04-02	1.370000	1.370000	1.230000	1.270000	-7.971%	275,625	-42.984%
2024-04-01	1.330000	1.380000	1.280000	1.380000	+6.154%	221,435	-47.529%
2024-03-28	1.260000	1.350000	1.210000	1.300000	+4.839%	312,669	-44.300%
2024-03-27	1.200100	1.290000	1.200000	1.240000	+4.202%	115,667	-41.605%
2024-03-26	1.240000	1.275400	1.190000	1.190000	-3.252%	115,422	-39.151%
2024-03-25	1.240000	1.290000	1.210000	1.230000	-3.150%	203,804	-41.130%
2024-03-22	1.200000	1.280000	1.170000	1.270000	+5.833%	156,891	-42.984%
2024-03-21	1.220000	1.260000	1.190000	1.200000	-0.826%	212,549	-39.658%
2024-03-20	1.160000	1.220000	1.130000	1.210000	+4.310%	129,851	-40.157%
2024-03-19	1.160000	1.240000	1.160000	1.160000	+0.870%	211,473	-37.578%
2024-03-18	1.150000	1.200000	1.120000	1.150000	-0.862%	122,083	-37.035%
2024-03-15	1.120000	1.220000	1.080000	1.160000	+1.754%	279,773	-37.578%
2024-03-14	1.160000	1.170000	1.080000	1.140000	-2.146%	353,949	-36.482%
2024-03-13	1.200000	1.200100	1.120000	1.165000	+3.556%	214,396	-37.845%
2024-03-12	1.250000	1.250000	1.100000	1.125000	-9.274%	334,948	-35.636%
2024-03-11	1.350000	1.400000	1.220000	1.240000	-3.876%	504,304	-41.605%
2024-03-08	1.310000	1.400000	1.240000	1.290000	0.000%	955,364	-43.868%
2024-03-07	1.230000	1.380000	1.200000	1.290000	+7.500%	967,918	-43.868%
2024-03-06	1.040000	1.300000	1.040000	1.200000	+17.647%	1,545,594	-39.658%
2024-03-05	1.070000	1.100000	1.020000	1.020000	-3.774%	784,978	-29.010%
2024-03-04	1.060000	1.079100	1.020000	1.060000	+3.922%	421,887	-31.689%
2024-03-01	1.040000	1.140000	1.000000	1.020000	-1.923%	1,468,058	-29.010%
2024-02-29	1.180000	1.230000	1.000000	1.040000	-15.447%	1,372,989	-30.375%
2024-02-28	1.270000	1.310000	1.200000	1.230000	-3.150%	77,736	-41.130%
2024-02-27	1.150000	1.300000	1.094800	1.270000	+11.404%	242,991	-42.984%
2024-02-26	1.060000	1.180000	1.050000	1.140000	+6.542%	168,532	-36.482%
2024-02-23	1.080000	1.130000	1.050000	1.070000	-2.727%	129,580	-32.327%
2024-02-22	1.060000	1.170000	1.060000	1.100000	+4.762%	165,222	-34.173%
2024-02-21	1.060000	1.120000	1.030000	1.050000	-0.943%	286,228	-31.038%
2024-02-20	1.050000	1.120000	1.020000	1.060000	+3.922%	122,711	-31.689%
2024-02-16	1.050000	1.120000	1.020000	1.020000	-5.556%	102,700	-29.010%
2024-02-15	1.050000	1.110000	1.040000	1.080000	+2.857%	44,337	-32.954%
2024-02-14	1.080000	1.120000	1.000000	1.050000	+0.962%	101,994	-31.038%
2024-02-13	1.130000	1.180000	1.040000	1.040000	-6.306%	149,112	-30.375%
2024-02-12	1.130000	1.180000	1.050000	1.110000	+4.717%	526,166	-34.766%
2024-02-09	1.060000	1.130000	1.060000	1.060000	-0.935%	107,397	-31.689%
2024-02-08	1.040100	1.130000	1.030000	1.070000	+1.905%	177,077	-32.327%
2024-02-07	1.140000	1.169700	1.040000	1.050000	-3.670%	55,415	-31.038%
2024-02-06	1.040000	1.210000	1.040000	1.090000	+3.810%	85,742	-33.569%
2024-02-05	1.080000	1.110000	1.050000	1.050000	-2.778%	44,444	-31.038%
2024-02-02	1.060000	1.120000	1.050000	1.080000	0.000%	112,634	-32.954%
2024-02-01	1.150000	1.160000	1.070000	1.080000	-4.425%	65,945	-32.954%
2024-01-31	1.120000	1.200000	1.120000	1.130000	+0.893%	45,804	-35.920%
2024-01-30	1.160000	1.170000	1.120000	1.120000	-5.085%	67,948	-35.348%
2024-01-29	1.110000	1.313300	1.109900	1.180000	+6.306%	524,430	-38.636%
2024-01-26	1.190000	1.190000	1.103700	1.110000	-4.310%	56,951	-34.766%
2024-01-25	1.210000	1.250000	1.150000	1.160000	-1.695%	84,300	-37.578%
2024-01-24	1.240000	1.240000	1.160000	1.180000	-2.479%	44,010	-38.636%
2024-01-23	1.090000	1.240000	1.070000	1.210000	+13.084%	74,343	-40.157%
2024-01-22	1.040000	1.139100	1.020000	1.070000	+4.902%	294,662	-32.327%
2024-01-19	1.060000	1.060000	1.020000	1.020000	-2.857%	52,457	-29.010%
2024-01-18	1.180000	1.180000	1.050000	1.050000	-1.869%	84,220	-31.038%
2024-01-17	1.110000	1.110000	1.070000	1.070000	-4.464%	51,110	-32.327%
2024-01-16	1.180000	1.181000	1.120000	1.120000	-5.085%	85,592	-35.348%
2024-01-12	1.190000	1.200000	1.160000	1.180000	0.000%	53,525	-38.636%
2024-01-11	1.210000	1.210000	1.170000	1.180000	-2.479%	48,582	-38.636%
2024-01-10	1.220000	1.250000	1.200000	1.210000	-0.820%	26,044	-40.157%
2024-01-09	1.230000	1.260000	1.200000	1.220000	-1.613%	17,733	-40.648%
2024-01-08	1.150000	1.250000	1.150000	1.240000	+6.897%	51,748	-41.605%
2024-01-05	1.250000	1.250000	1.140000	1.160000	-4.132%	63,691	-37.578%
2024-01-04	1.120000	1.220000	1.120000	1.210000	+8.036%	191,423	-40.157%
2024-01-03	1.150000	1.210000	1.120000	1.120000	-6.667%	78,617	-35.348%
2024-01-02	1.210000	1.280000	1.180000	1.200000	-4.000%	92,383	-39.658%
2023-12-29	1.240000	1.250000	1.150000	1.250000	+0.806%	282,956	-42.072%
2023-12-28	1.220000	1.288000	1.201600	1.240000	-2.362%	86,793	-41.605%
2023-12-27	1.270000	1.320000	1.260000	1.270000	0.000%	93,717	-42.984%
2023-12-26	1.280000	1.310000	1.235000	1.270000	-0.781%	81,320	-42.984%
2023-12-22	1.200000	1.329000	1.192000	1.280000	+6.667%	212,227	-43.430%
2023-12-21	1.150000	1.220000	1.130000	1.200000	+7.143%	75,490	-39.658%
2023-12-20	1.250000	1.250000	1.090000	1.120000	-11.811%	336,548	-35.348%
2023-12-19	1.300000	1.362000	1.220000	1.270000	-13.014%	691,491	-42.984%
2023-12-18	1.460000	1.505300	1.360000	1.460000	-2.013%	192,442	-50.404%
2023-12-15	1.400000	1.500000	1.330000	1.490000	+8.759%	236,770	-51.403%
2023-12-14	1.450000	1.450000	1.340000	1.370000	-0.725%	282,862	-47.146%
2023-12-13	1.280000	1.490000	1.246500	1.380000	+6.154%	316,333	-47.529%
2023-12-12	1.270000	1.320000	1.180000	1.300000	+0.775%	186,010	-44.300%
2023-12-11	1.410000	1.410000	1.290000	1.290000	-8.511%	295,888	-43.868%
2023-12-08	1.270000	1.430000	1.210000	1.410000	+11.024%	243,686	-48.645%
2023-12-07	1.260000	1.330000	1.210000	1.270000	0.000%	148,182	-42.984%
2023-12-06	1.180000	1.299900	1.160000	1.270000	+4.959%	101,794	-42.984%
2023-12-05	1.170000	1.246700	1.160000	1.210000	+2.542%	141,741	-40.157%
2023-12-04	1.180000	1.230000	1.110000	1.180000	-1.667%	56,739	-38.636%
2023-12-01	1.180000	1.250000	1.130000	1.200000	+0.840%	199,803	-39.658%
2023-11-30	1.160000	1.190000	1.110000	1.190000	+0.847%	77,444	-39.151%
2023-11-29	1.220000	1.250000	1.180000	1.180000	-4.065%	64,826	-38.636%
2023-11-28	1.300000	1.300000	1.225000	1.230000	-3.150%	52,380	-41.130%
2023-11-27	1.250000	1.340000	1.170000	1.270000	0.000%	256,286	-42.984%
2023-11-24	1.280000	1.280000	1.250000	1.270000	+2.419%	49,043	-42.984%
2023-11-22	1.210000	1.280000	1.190000	1.240000	+5.983%	123,456	-41.605%
2023-11-21	1.170000	1.230000	1.150000	1.170000	-2.500%	207,721	-38.111%
2023-11-20	1.280000	1.330000	1.200000	1.200000	+8.108%	961,457	-39.658%
2023-11-17	1.040000	1.130000	0.990100	1.110000	+4.717%	533,509	-34.766%
2023-11-16	0.885000	1.060000	0.870000	1.060000	+16.484%	575,427	-31.689%
2023-11-15	0.751200	0.920000	0.751200	0.910000	+21.333%	2,171,508	-20.429%

.dark-mode .jbq4LW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbq4LW{ color: #333333; background-color: white; border: 2px solid #333333; }KRONKronos Bio, Inc. Common Stockstock NASDAQ

KRON
Kronos Bio, Inc. Common Stock
stock NASDAQ