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

Kronos Bio, Inc. - Common Stock (NQ: KRON )

0.9333 +0.0133 (+1.45%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 27, 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 (%)
Dec 26, 2024 0.9500 0.9500 0.8990 0.9200 1,508,985 -0.03(-3.15%)
Dec 24, 2024 0.9600 0.9600 0.9300 0.9499 30,048 -0.00(-0.01%)
Dec 23, 2024 0.9500 0.9590 0.9300 0.9500 110,177 -0.01(-0.82%)
Dec 20, 2024 0.9200 0.9700 0.9199 0.9579 78,784 +0.04(+4.12%)
Dec 19, 2024 0.9500 0.9881 0.9200 0.9200 277,917 -0.03(-3.16%)
Dec 18, 2024 0.9700 1.010 0.9416 0.9500 217,867 -0.01(-0.66%)
Dec 17, 2024 0.9500 0.9830 0.9301 0.9563 332,265 -0.00(-0.39%)
Dec 16, 2024 0.9700 1.030 0.9210 0.9600 392,489 -0.02(-2.03%)
Dec 13, 2024 0.9900 1.000 0.9700 0.9799 294,694 -0.02(-2.01%)
Dec 12, 2024 1.000 1.030 0.9850 1.000 185,310 -0.02(-1.96%)
Dec 11, 2024 1.080 1.080 1.015 1.020 157,254 -0.03(-2.86%)
Dec 10, 2024 1.090 1.090 1.020 1.050 153,061 -0.02(-1.87%)
Dec 09, 2024 1.030 1.080 1.030 1.070 268,302 +0.05(+4.90%)
Dec 06, 2024 1.010 1.060 1.010 1.020 325,514 +0.00(+0.00%)
Dec 05, 2024 1.010 1.060 0.9700 1.020 1,347,708 +0.08(+8.50%)
Dec 04, 2024 0.9075 0.9500 0.9000 0.9401 180,221 +0.04(+4.51%)
Dec 03, 2024 0.9600 0.9820 0.8925 0.8995 581,559 -0.07(-7.62%)
Dec 02, 2024 0.9500 0.9903 0.9310 0.9737 365,040 +0.02(+2.49%)
Nov 29, 2024 1.000 1.000 0.9353 0.9500 421,415 -0.01(-1.05%)
Nov 27, 2024 0.9300 0.9899 0.9200 0.9601 1,235,394 +0.10(+10.99%)
Nov 26, 2024 0.8821 0.9090 0.8420 0.8650 540,419 -0.02(-2.59%)
Nov 25, 2024 0.8814 0.9150 0.8814 0.8880 105,169 -0.02(-1.66%)
Nov 22, 2024 0.9200 0.9200 0.8800 0.9030 96,673 +0.03(+3.28%)
Nov 21, 2024 0.8770 0.9200 0.8511 0.8743 198,458 +0.01(+1.66%)
Nov 20, 2024 0.8700 0.8700 0.8450 0.8600 249,194 +0.01(+1.18%)
Nov 19, 2024 0.8400 0.8800 0.8400 0.8500 344,088 +0.00(+0.01%)
Nov 18, 2024 0.8550 0.8579 0.8450 0.8499 665,617 -0.00(-0.01%)
Nov 15, 2024 0.8250 0.8982 0.8000 0.8500 599,014 -0.00(-0.12%)
Nov 14, 2024 0.8800 0.8950 0.8402 0.8510 607,032 -0.03(-3.31%)
Nov 13, 2024 0.9200 0.9200 0.8801 0.8801 55,773 -0.04(-4.33%)
Nov 12, 2024 0.9000 0.9200 0.8846 0.9199 89,980 +0.05(+5.49%)
Nov 11, 2024 0.8520 0.9171 0.8336 0.8720 53,183 +0.05(+5.70%)
Nov 08, 2024 0.8703 0.9200 0.8250 0.8250 134,375 -0.08(-8.33%)
Nov 07, 2024 0.9303 0.9590 0.8901 0.9000 131,639 -0.06(-6.15%)
Nov 06, 2024 0.9500 0.9800 0.9400 0.9590 24,548 +0.01(+0.95%)
Nov 05, 2024 0.9500 0.9631 0.9350 0.9500 27,185 +0.00(+0.00%)
Nov 04, 2024 0.9400 0.9508 0.9200 0.9500 58,463 -0.04(-4.04%)
Nov 01, 2024 0.9700 0.9900 0.9200 0.9900 42,785 +0.02(+2.06%)
Oct 31, 2024 0.9500 0.9768 0.9200 0.9700 35,709 +0.03(+3.19%)
Oct 30, 2024 1.000 1.000 0.9300 0.9400 41,639 -0.04(-4.18%)
Oct 29, 2024 0.9600 1.000 0.9053 0.9810 148,734 +0.00(+0.19%)
Oct 28, 2024 0.9600 1.000 0.9295 0.9791 84,939 +0.01(+0.94%)
Oct 25, 2024 0.9375 0.9700 0.9375 0.9700 19,789 +0.02(+2.00%)
Oct 24, 2024 0.9700 0.9700 0.9225 0.9510 49,928 +0.00(+0.12%)
Oct 23, 2024 0.9600 0.9600 0.9210 0.9499 32,670 +0.05(+5.53%)
Oct 22, 2024 0.9500 0.9700 0.9000 0.9001 73,027 -0.06(-6.24%)
Oct 21, 2024 0.9200 0.9651 0.9200 0.9600 114,131 +0.01(+1.05%)
Oct 18, 2024 0.9500 0.9500 0.9059 0.9500 21,571 +0.02(+2.15%)
Oct 17, 2024 0.9473 0.9630 0.9020 0.9300 29,489 -0.03(-3.63%)
Oct 16, 2024 0.9600 0.9650 0.9211 0.9650 21,042 +0.01(+0.52%)
Oct 15, 2024 0.9200 0.9730 0.9001 0.9600 23,658 +0.04(+4.35%)
Oct 14, 2024 0.9600 0.9700 0.9000 0.9200 29,262 -0.00(-0.11%)
Oct 11, 2024 0.9400 0.9800 0.9020 0.9210 50,798 -0.06(-6.02%)
Oct 10, 2024 0.9600 0.9800 0.9035 0.9800 13,398 +0.03(+3.67%)
Oct 09, 2024 0.9800 0.9899 0.9453 0.9453 17,088 +0.01(+0.57%)
Oct 08, 2024 0.9800 0.9800 0.8520 0.9399 376,157 -0.05(-5.06%)
Oct 07, 2024 1.000 1.000 0.9590 0.9900 33,316 -0.00(-0.28%)
Oct 04, 2024 0.9605 0.9999 0.9605 0.9928 26,533 +0.03(+3.36%)
Oct 03, 2024 0.9522 0.9900 0.9522 0.9605 22,875 -0.04(-3.84%)
Oct 02, 2024 0.9750 1.030 0.9750 0.9989 56,883 +0.02(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.