Krystal Biotech Inc (NQ: KRYS )

68.52 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 68.76 68.96 65.14 68.52 195,232 +0.57(+0.84%)
Jun 23, 2022 64.74 68.36 64.74 67.95 217,387 +2.73(+4.19%)
Jun 22, 2022 60.04 66.10 59.30 65.22 447,802 +4.16(+6.81%)
Jun 21, 2022 57.39 63.00 57.25 61.06 288,621 +5.56(+10.02%)
Jun 17, 2022 51.68 56.93 51.68 55.50 557,379 +4.31(+8.42%)
Jun 16, 2022 51.51 51.51 49.17 51.19 162,456 -2.15(-4.03%)
Jun 15, 2022 50.94 54.03 50.31 53.34 148,238 +2.88(+5.71%)
Jun 14, 2022 52.52 54.66 49.49 50.46 167,870 -0.56(-1.10%)
Jun 13, 2022 53.09 55.37 50.33 51.02 241,809 -4.86(-8.70%)
Jun 10, 2022 59.96 60.43 55.78 55.88 155,475 -5.89(-9.54%)
Jun 09, 2022 64.11 64.40 61.48 61.77 87,790 -3.07(-4.73%)
Jun 08, 2022 62.39 67.31 62.39 64.84 171,945 +1.81(+2.87%)
Jun 07, 2022 61.30 63.45 60.23 63.03 187,902 +0.98(+1.58%)
Jun 06, 2022 62.97 64.07 61.28 62.05 144,726 +0.10(+0.16%)
Jun 03, 2022 59.69 62.05 56.75 61.95 117,495 +2.04(+3.41%)
Jun 02, 2022 57.66 60.25 57.31 59.91 106,981 +1.77(+3.04%)
Jun 01, 2022 59.72 60.78 56.45 58.14 213,026 -0.74(-1.26%)
May 31, 2022 59.93 61.03 57.49 58.88 171,998 -1.38(-2.29%)
May 27, 2022 56.75 60.98 55.09 60.26 186,953 +4.03(+7.17%)
May 26, 2022 55.71 58.42 55.38 56.23 106,550 +0.91(+1.64%)
May 25, 2022 53.52 55.77 53.52 55.32 97,563 +1.46(+2.71%)
May 24, 2022 56.47 56.47 53.35 53.86 222,775 -3.89(-6.74%)
May 23, 2022 60.17 60.52 57.23 57.75 91,030 -1.29(-2.18%)
May 20, 2022 58.23 59.38 55.71 59.04 145,171 +2.11(+3.71%)
May 19, 2022 54.90 57.29 54.46 56.93 122,652 +1.96(+3.57%)
May 18, 2022 57.30 58.63 53.30 54.97 167,509 -4.27(-7.21%)
May 17, 2022 58.79 59.84 57.62 59.24 139,767 +2.50(+4.41%)
May 16, 2022 55.81 58.44 55.60 56.74 107,456 +0.36(+0.64%)
May 13, 2022 52.39 56.59 52.38 56.38 186,890 +5.45(+10.70%)
May 12, 2022 48.05 52.17 47.67 50.93 265,284 +2.00(+4.09%)
May 11, 2022 52.52 54.21 48.24 48.93 272,170 -4.59(-8.58%)
May 10, 2022 51.05 55.89 50.12 53.52 282,689 +4.24(+8.60%)
May 09, 2022 54.79 56.26 48.50 49.28 308,504 -6.90(-12.28%)
May 06, 2022 61.86 61.86 55.66 56.18 269,375 -6.48(-10.34%)
May 05, 2022 65.21 66.56 61.71 62.66 198,275 -3.90(-5.86%)
May 04, 2022 64.02 67.50 60.69 66.56 207,138 +3.07(+4.84%)
May 03, 2022 63.67 65.59 62.32 63.49 85,473 -0.16(-0.25%)
May 02, 2022 60.83 63.71 59.49 63.65 222,558 +3.04(+5.02%)
Apr 29, 2022 62.85 64.30 60.01 60.61 150,577 -2.38(-3.78%)
Apr 28, 2022 65.63 65.63 60.52 62.99 190,173 -1.22(-1.90%)
Apr 27, 2022 65.17 66.76 64.00 64.21 133,897 -1.07(-1.64%)
Apr 26, 2022 69.08 69.59 65.08 65.28 198,340 -4.53(-6.49%)
Apr 25, 2022 69.02 70.33 67.72 69.81 94,881 +0.50(+0.72%)
Apr 22, 2022 69.72 70.97 68.18 69.31 130,889 -0.49(-0.70%)
Apr 21, 2022 73.15 74.08 69.61 69.80 158,254 -2.38(-3.30%)
Apr 20, 2022 73.59 74.25 71.50 72.18 84,641 -0.63(-0.87%)
Apr 19, 2022 69.39 73.41 69.10 72.81 110,953 +3.31(+4.76%)
Apr 18, 2022 71.83 72.80 69.17 69.50 195,264 -2.99(-4.12%)
Apr 14, 2022 73.37 73.37 71.29 72.49 139,752 -0.98(-1.33%)
Apr 13, 2022 69.16 73.63 69.16 73.47 190,738 +4.98(+7.27%)
Apr 12, 2022 69.15 70.87 67.85 68.49 119,873 +0.71(+1.05%)
Apr 11, 2022 67.25 68.49 66.21 67.78 129,669 -0.22(-0.32%)
Apr 08, 2022 68.73 70.58 67.27 68.00 91,094 -0.61(-0.89%)
Apr 07, 2022 70.80 71.84 67.71 68.61 87,803 -2.09(-2.96%)
Apr 06, 2022 69.99 71.30 68.41 70.70 156,902 -0.33(-0.46%)
Apr 05, 2022 72.97 74.53 70.76 71.03 161,429 -2.04(-2.79%)
Apr 04, 2022 71.41 73.66 71.27 73.07 219,156 +2.22(+3.13%)
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.