KRSA
Korsana Biosciences, Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:56 PM EST
31.50USD+1.433%(+0.44)225,508
After-hoursNov 13, 2026 4:00:30 PM EST
31.65USD+0.476%(+0.15)
KRSA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 31.79 | 32.63 | 30.45 | 31.65 | +1.183% | 225,511 | 0.000% | |
| 2026-11-12 | 31.70 | 31.89 | 30.54 | 31.28 | -1.759% | 167,583 | +1.183% | |
| 2026-11-11 | 31.19 | 32.98 | 30.81 | 31.84 | +2.347% | 167,280 | -0.597% | |
| 2026-11-10 | 31.00 | 32.30 | 30.00 | 31.11 | -0.192% | 383,991 | +1.736% | |
| 2026-11-09 | 31.35 | 31.52 | 29.99 | 31.17 | +0.386% | 159,942 | +1.540% | |
| 2026-11-06 | 29.82 | 31.20 | 29.70 | 31.05 | +2.037% | 65,601 | +1.932% | |
| 2026-11-05 | 30.56 | 31.21 | 29.70 | 30.43 | -0.425% | 110,235 | +4.009% | |
| 2026-11-04 | 31.86 | 33.44 | 29.80 | 30.56 | -4.380% | 122,700 | +3.567% | |
| 2026-11-03 | 32.13 | 33.23 | 31.66 | 31.96 | +0.948% | 152,099 | -0.970% | |
| 2026-11-02 | 30.00 | 31.91 | 29.93 | 31.66 | +5.043% | 197,546 | -0.032% | |
| 2026-10-30 | 30.00 | 30.27 | 29.29 | 30.14 | -0.265% | 104,184 | +5.010% | |
| 2026-10-29 | 29.50 | 31.02 | 29.50 | 30.22 | +0.365% | 138,992 | +4.732% | |
| 2026-10-28 | 30.83 | 30.91 | 29.75 | 30.11 | +0.133% | 118,329 | +5.115% | |
| 2026-10-27 | 31.81 | 32.26 | 29.50 | 30.07 | -6.295% | 196,734 | +5.254% | |
| 2026-10-26 | 31.13 | 32.42 | 30.71 | 32.09 | +2.491% | 230,503 | -1.371% | |
| 2026-10-23 | 34.16 | 34.16 | 30.00 | 31.31 | -6.342% | 402,010 | +1.086% | |
| 2026-10-22 | 32.00 | 34.74 | 31.82 | 33.43 | +2.735% | 93,075 | -5.325% | |
| 2026-10-21 | 30.49 | 32.92 | 29.78 | 32.54 | +4.866% | 129,773 | -2.735% | |
| 2026-10-20 | 31.24 | 32.05 | 29.96 | 31.03 | -1.210% | 105,819 | +1.998% | |
| 2026-10-19 | 32.60 | 33.88 | 31.10 | 31.41 | -2.996% | 346,103 | +0.764% | |
| 2026-10-16 | 33.81 | 33.81 | 32.07 | 32.38 | -3.774% | 112,961 | -2.254% | |
| 2026-10-15 | 34.70 | 35.15 | 33.42 | 33.65 | -1.952% | 176,035 | -5.944% | |
| 2026-10-14 | 32.11 | 34.50 | 30.77 | 34.32 | +8.402% | 193,572 | -7.780% | |
| 2026-10-13 | 35.19 | 35.19 | 31.00 | 31.66 | -6.992% | 170,649 | -0.032% | |
| 2026-10-12 | 34.25 | 35.17 | 33.10 | 34.04 | +0.354% | 59,198 | -7.021% | |
| 2026-10-09 | 33.50 | 35.34 | 33.33 | 33.92 | +1.224% | 45,917 | -6.692% | |
| 2026-10-08 | 31.65 | 33.90 | 31.45 | 33.51 | +5.877% | 194,126 | -5.551% | |
| 2026-10-07 | 32.36 | 32.40 | 31.00 | 31.65 | -0.378% | 37,078 | 0.000% | |
| 2026-10-06 | 30.50 | 31.92 | 30.50 | 31.77 | +3.418% | 42,626 | -0.378% | |
| 2026-10-05 | 30.49 | 31.66 | 29.93 | 30.72 | +0.754% | 104,270 | +3.027% | |
| 2026-10-02 | 31.79 | 32.64 | 29.50 | 30.49 | -2.276% | 51,667 | +3.805% | |
| 2026-10-01 | 31.43 | 32.02 | 30.75 | 31.20 | -2.500% | 14,738 | +1.442% | |
| 2026-09-30 | 34.30 | 34.33 | 30.25 | 32.00 | -5.882% | 121,133 | -1.094% | |
| 2026-09-29 | 32.40 | 36.77 | 30.94 | 34.00 | +10.282% | 96,909 | -6.912% | |
| 2026-09-28 | 32.50 | 33.75 | 29.03 | 30.83 | -0.548% | 51,565 | +2.660% | |
| 2026-09-25 | 37.19 | 37.25 | 30.59 | 31.00 | -16.644% | 34,800 | +2.097% | |
| 2026-09-24 | 31.72 | 37.27 | 31.65 | 37.19 | +15.139% | 411,347 | -14.896% | |
| 2026-09-23 | 34.97 | 35.39 | 31.25 | 32.30 | -7.662% | 66,333 | -2.012% | |
| 2026-09-22 | 34.37 | 34.99 | 30.80 | 34.98 | +5.330% | 26,625 | -9.520% | |
| 2026-09-21 | 33.45 | 34.40 | 31.90 | 33.21 | -5.087% | 21,681 | -4.697% | |
| 2026-09-18 | 33.32 | 35.48 | 32.00 | 34.99 | +3.766% | 33,892 | -9.546% | |
| 2026-09-17 | 30.57 | 34.00 | 30.57 | 33.72 | +7.973% | 31,717 | -6.139% | |
| 2026-09-16 | 31.44 | 32.61 | 29.94 | 31.23 | -2.650% | 35,504 | +1.345% | |
| 2026-09-15 | 30.44 | 35.33 | 30.44 | 32.08 | +1.487% | 118,955 | -1.340% | |
| 2026-09-14 | 30.85 | 33.75 | 29.38 | 31.61 | -0.925% | 52,130 | +0.127% | |
| 2026-09-11 | 25.22 | 32.12 | 25.22 | 31.91 | +29.906% | 114,120 | -0.799% | |
| 2026-09-10 | 23.53 | 25.52 | 22.99 | 24.56 | -6.260% | 33,289 | +28.868% | |
| 2026-09-09 | 21.20 | 26.20 | 21.00 | 26.20 | 0.000% | 28,026 | +20.802% | 1-for-7 split |