Kronos Bio Inc (NQ: KRON )
1.270
+0.010
(+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 11, 2024 | 1.270 | 1.345 | 1.250 | 1.270 | 216,595 | +0.01(+0.79%) |
| Jul 10, 2024 | 1.250 | 1.290 | 1.230 | 1.260 | 117,748 | +0.01(+0.80%) |
| Jul 09, 2024 | 1.240 | 1.260 | 1.190 | 1.250 | 104,989 | +0.01(+0.81%) |
| Jul 08, 2024 | 1.200 | 1.240 | 1.160 | 1.240 | 120,242 | +0.09(+7.83%) |
| Jul 05, 2024 | 1.130 | 1.180 | 1.130 | 1.150 | 80,643 | +0.02(+1.77%) |
| Jul 03, 2024 | 1.180 | 1.214 | 1.130 | 1.130 | 86,209 | -0.04(-3.42%) |
| Jul 02, 2024 | 1.210 | 1.250 | 1.160 | 1.170 | 230,370 | +0.05(+4.46%) |
| Jul 01, 2024 | 1.220 | 1.220 | 1.100 | 1.120 | 180,633 | -0.12(-9.68%) |
| Jun 28, 2024 | 1.200 | 1.260 | 1.130 | 1.240 | 443,027 | +0.04(+3.33%) |
| Jun 27, 2024 | 0.9300 | 1.220 | 0.9300 | 1.200 | 1,014,671 | +0.25(+26.04%) |
| Jun 26, 2024 | 0.9391 | 0.9704 | 0.9391 | 0.9521 | 102,122 | +0.01(+0.74%) |
| Jun 25, 2024 | 1.060 | 1.100 | 0.9438 | 0.9451 | 354,733 | -0.06(-6.43%) |
| Jun 24, 2024 | 1.070 | 1.100 | 1.010 | 1.010 | 129,195 | -0.07(-6.48%) |
| Jun 21, 2024 | 1.040 | 1.080 | 1.000 | 1.080 | 271,417 | +0.04(+3.85%) |
| Jun 20, 2024 | 1.030 | 1.067 | 1.030 | 1.040 | 390,112 | +0.03(+2.97%) |
| Jun 18, 2024 | 1.060 | 1.060 | 1.000 | 1.010 | 236,555 | -0.03(-2.88%) |
| Jun 17, 2024 | 1.050 | 1.101 | 1.000 | 1.040 | 383,971 | -0.04(-3.70%) |
| Jun 14, 2024 | 1.050 | 1.160 | 1.040 | 1.080 | 539,125 | +0.02(+1.89%) |
| Jun 13, 2024 | 1.310 | 1.330 | 1.040 | 1.060 | 1,935,254 | -0.22(-17.19%) |
| Jun 12, 2024 | 1.150 | 1.300 | 1.120 | 1.280 | 1,787,898 | +0.13(+11.30%) |
| Jun 11, 2024 | 0.9400 | 1.160 | 0.9299 | 1.150 | 1,606,765 | +0.20(+20.93%) |
| Jun 10, 2024 | 0.7400 | 0.9790 | 0.7379 | 0.9510 | 2,799,969 | +0.21(+28.08%) |
| Jun 07, 2024 | 0.7225 | 0.7695 | 0.7151 | 0.7425 | 124,883 | +0.02(+2.13%) |
| Jun 06, 2024 | 0.7561 | 0.7647 | 0.7260 | 0.7270 | 71,251 | -0.02(-3.16%) |
| Jun 05, 2024 | 0.7300 | 0.7688 | 0.7210 | 0.7507 | 167,738 | +0.01(+1.58%) |
| Jun 04, 2024 | 0.7425 | 0.7680 | 0.7160 | 0.7390 | 392,872 | -0.01(-0.81%) |
| Jun 03, 2024 | 0.8000 | 0.8000 | 0.7403 | 0.7450 | 290,732 | -0.05(-5.70%) |
| May 31, 2024 | 0.7800 | 0.7998 | 0.7523 | 0.7900 | 215,146 | +0.01(+1.15%) |
| May 30, 2024 | 0.7812 | 0.8095 | 0.7750 | 0.7810 | 220,847 | -0.01(-1.76%) |
| May 29, 2024 | 0.7500 | 0.8092 | 0.7400 | 0.7950 | 426,171 | +0.04(+5.33%) |
| May 28, 2024 | 0.7626 | 0.8300 | 0.7400 | 0.7548 | 557,660 | -0.00(-0.12%) |
| May 24, 2024 | 0.9466 | 0.9466 | 0.6900 | 0.7557 | 1,937,326 | -0.21(-22.09%) |
| May 23, 2024 | 1.020 | 1.040 | 0.9600 | 0.9700 | 255,778 | -0.03(-3.00%) |
| May 22, 2024 | 1.020 | 1.050 | 0.9900 | 1.000 | 189,833 | -0.02(-1.96%) |
| May 21, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 79,181 | -0.02(-1.92%) |
| May 20, 2024 | 1.030 | 1.050 | 1.020 | 1.040 | 167,544 | +0.02(+1.96%) |
| May 17, 2024 | 1.000 | 1.040 | 0.9820 | 1.020 | 255,282 | +0.04(+3.89%) |
| May 16, 2024 | 0.9900 | 0.9990 | 0.9800 | 0.9818 | 162,771 | +0.00(+0.04%) |
| May 15, 2024 | 1.010 | 1.010 | 0.9810 | 0.9814 | 236,124 | -0.02(-1.81%) |
| May 14, 2024 | 1.040 | 1.050 | 0.9819 | 0.9995 | 223,848 | -0.02(-2.01%) |
| May 13, 2024 | 1.020 | 1.060 | 0.9936 | 1.020 | 432,293 | +0.00(+0.00%) |
| May 10, 2024 | 1.080 | 1.080 | 0.9614 | 1.020 | 876,356 | -0.03(-2.86%) |
| May 09, 2024 | 1.060 | 1.090 | 1.040 | 1.050 | 227,478 | +0.01(+0.96%) |
| May 08, 2024 | 1.030 | 1.070 | 1.030 | 1.040 | 247,597 | -0.01(-0.95%) |
| May 07, 2024 | 1.030 | 1.060 | 0.9829 | 1.050 | 1,098,920 | +0.02(+1.94%) |
| May 06, 2024 | 1.020 | 1.060 | 1.000 | 1.030 | 222,850 | +0.01(+0.98%) |
| May 03, 2024 | 1.050 | 1.060 | 0.9830 | 1.020 | 299,881 | -0.01(-0.97%) |
| May 02, 2024 | 1.040 | 1.060 | 1.000 | 1.030 | 198,216 | +0.00(+0.00%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian stocks mixed amid volatile yen after Wall St climbs on inflation report
- On NYC beaches, angry birds are fighting drones on patrol for sharks and swimmers
- Half a million Houston-area homes and businesses still won't have power into next week
- Yemen Houthi rebels fired an Iranian missile at Norwegian-flagged ship, debris analyzed by US shows
- US signs agreement with 3 social media giants aimed at preventing distribution of synthetic drugs
- US would keep more hydropower under agreement with Canada on treaty governing Columbia River
- A stegosaurus nicknamed Apex will be auctioned in New York. Its remains show signs of arthritis
- The Beastie Boys sue Chili's parent company over alleged misuse of 'Sabotage' song in ad
- Dollar General agrees to pay $12 million fine to settle alleged workplace safety violations
- Lawsuit filed in case of teen who died after eating spicy chip as part of online challenge
Most Read
- Ship emergency on Lake Superior is latest safety mishap for Great Lakes freighter operator • Business
- How to get your resume past tech filters to a real person • Business
- Minnesota Power parent company explored sale starting in 2022 ahead of $6.2 billion deal • Business
- Camelina is the crop of jet fuels and cleaner waters. But will farmers grow it? • Business
- South Dakota-based Sanford Health to merge with Marshfield Clinic in Wisconsin • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.