Kymera Therapeutics, Inc. - Common Stock (NQ: KYMR )

40.23 -0.43 (-1.06%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 38.66 40.77 38.24 40.66 1,146,043 +1.51(+3.86%)
Dec 19, 2024 39.10 39.59 37.09 39.15 390,513 +0.09(+0.23%)
Dec 18, 2024 42.95 42.95 38.62 39.06 541,893 -3.24(-7.66%)
Dec 17, 2024 42.49 43.45 41.66 42.30 577,907 -0.76(-1.76%)
Dec 16, 2024 42.17 44.17 41.85 43.06 424,376 +0.93(+2.21%)
Dec 13, 2024 41.81 43.02 40.95 42.13 426,034 -0.04(-0.09%)
Dec 12, 2024 44.90 45.05 41.03 42.17 545,061 -2.84(-6.32%)
Dec 11, 2024 45.75 46.66 44.93 45.02 290,272 -0.03(-0.08%)
Dec 10, 2024 43.81 45.38 43.06 45.05 502,682 +1.40(+3.21%)
Dec 09, 2024 46.70 47.41 43.23 43.65 663,028 -3.02(-6.47%)
Dec 06, 2024 44.02 47.42 44.02 46.67 371,608 +2.59(+5.88%)
Dec 05, 2024 45.71 46.37 43.66 44.08 286,681 -1.94(-4.22%)
Dec 04, 2024 46.60 47.36 45.22 46.02 373,524 -0.89(-1.90%)
Dec 03, 2024 47.37 47.76 46.03 46.91 446,438 -0.83(-1.74%)
Dec 02, 2024 48.92 49.35 47.65 47.74 558,653 +0.89(+1.90%)
Nov 29, 2024 47.00 47.09 46.31 46.85 184,881 -0.01(-0.02%)
Nov 27, 2024 46.05 47.73 46.05 46.86 388,380 +0.88(+1.91%)
Nov 26, 2024 46.92 47.56 44.75 45.98 967,461 -1.04(-2.21%)
Nov 25, 2024 45.41 48.29 45.38 47.02 545,608 +2.04(+4.54%)
Nov 22, 2024 43.70 45.94 43.28 44.98 559,364 +1.47(+3.38%)
Nov 21, 2024 44.05 44.80 42.87 43.51 510,847 -0.54(-1.23%)
Nov 20, 2024 42.75 44.10 42.10 44.05 385,462 +1.21(+2.82%)
Nov 19, 2024 42.09 42.89 41.50 42.84 376,677 +0.43(+1.01%)
Nov 18, 2024 42.03 43.08 41.12 42.41 405,191 +0.45(+1.07%)
Nov 15, 2024 45.00 45.45 41.50 41.96 827,514 -3.98(-8.67%)
Nov 14, 2024 48.70 49.09 45.89 45.95 413,689 -2.69(-5.52%)
Nov 13, 2024 50.79 51.15 48.63 48.63 280,288 -1.37(-2.74%)
Nov 12, 2024 51.49 52.48 49.12 50.00 308,735 -1.84(-3.55%)
Nov 11, 2024 51.97 53.23 51.45 51.84 392,413 +0.89(+1.75%)
Nov 08, 2024 49.91 51.13 49.39 50.95 300,187 +1.09(+2.19%)
Nov 07, 2024 49.52 50.99 48.58 49.86 439,692 +0.38(+0.77%)
Nov 06, 2024 49.93 51.14 48.47 49.48 683,480 +1.79(+3.75%)
Nov 05, 2024 46.98 48.88 46.34 47.69 345,799 +0.62(+1.32%)
Nov 04, 2024 46.10 47.92 45.16 47.07 303,479 +0.60(+1.29%)
Nov 01, 2024 47.10 47.65 45.20 46.47 432,609 +0.30(+0.65%)
Oct 31, 2024 44.75 46.98 42.62 46.17 747,821 -1.50(-3.15%)
Oct 30, 2024 48.12 48.56 47.26 47.67 293,720 -0.82(-1.69%)
Oct 29, 2024 48.53 49.16 47.75 48.49 356,814 -0.59(-1.20%)
Oct 28, 2024 49.01 50.29 48.84 49.08 324,176 +1.09(+2.27%)
Oct 25, 2024 49.02 49.52 47.07 47.99 430,325 -0.74(-1.52%)
Oct 24, 2024 48.95 49.79 48.37 48.73 282,022 -0.03(-0.06%)
Oct 23, 2024 48.25 49.33 47.50 48.76 561,263 +0.39(+0.81%)
Oct 22, 2024 46.48 48.58 45.75 48.37 305,974 +1.81(+3.89%)
Oct 21, 2024 46.23 46.88 45.53 46.56 281,501 +0.15(+0.32%)
Oct 18, 2024 46.58 46.98 45.71 46.41 222,936 +0.16(+0.35%)
Oct 17, 2024 48.89 49.42 46.18 46.25 290,612 -2.77(-5.65%)
Oct 16, 2024 45.10 49.17 44.66 49.02 371,264 +4.22(+9.42%)
Oct 15, 2024 46.43 46.43 44.35 44.80 389,564 -1.25(-2.71%)
Oct 14, 2024 44.74 46.50 44.74 46.05 193,401 +1.03(+2.29%)
Oct 11, 2024 43.18 45.29 43.18 45.02 290,605 +1.78(+4.12%)
Oct 10, 2024 42.61 43.92 42.36 43.24 255,194 -0.10(-0.23%)
Oct 09, 2024 43.25 43.44 42.00 43.34 371,382 +0.30(+0.70%)
Oct 08, 2024 42.50 43.90 42.41 43.04 416,339 +0.83(+1.97%)
Oct 07, 2024 42.80 42.94 41.61 42.21 430,042 -0.85(-1.97%)
Oct 04, 2024 44.07 44.19 42.71 43.06 329,073 -0.35(-0.81%)
Oct 03, 2024 44.75 45.31 43.00 43.41 450,581 -1.59(-3.53%)
Oct 02, 2024 45.93 46.25 44.75 45.00 482,535 -1.57(-3.37%)
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.