Skip to main content

Krystal Biotech Inc (NQ: KRYS )

183.66 +1.69 (+0.93%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 181.88 187.71 179.75 181.96 638,492 +4.48(+2.52%)
Jun 11, 2024 175.10 178.50 170.78 177.48 689,320 +0.65(+0.37%)
Jun 10, 2024 174.50 182.98 173.46 176.83 1,549,911 +12.41(+7.55%)
Jun 07, 2024 164.50 166.68 161.63 164.42 183,468 -1.26(-0.76%)
Jun 06, 2024 167.28 168.74 165.24 165.68 214,817 -1.95(-1.16%)
Jun 05, 2024 162.41 167.92 160.32 167.63 161,946 +6.54(+4.06%)
Jun 04, 2024 164.15 165.28 160.33 161.09 152,107 -3.17(-1.93%)
Jun 03, 2024 161.81 168.93 161.02 164.26 205,660 +4.21(+2.63%)
May 31, 2024 161.13 163.98 158.61 160.05 187,729 -1.55(-0.96%)
May 30, 2024 156.74 162.65 156.74 161.60 198,886 +5.25(+3.36%)
May 29, 2024 156.15 157.79 154.50 156.35 154,069 -2.65(-1.67%)
May 28, 2024 164.54 164.54 155.75 159.00 238,150 -3.83(-2.35%)
May 24, 2024 163.92 167.12 162.67 162.83 144,963 -0.79(-0.48%)
May 23, 2024 169.51 170.05 162.22 163.62 302,773 -5.63(-3.33%)
May 22, 2024 166.90 174.50 166.90 169.25 338,846 +2.42(+1.45%)
May 21, 2024 163.19 166.91 162.74 166.83 179,149 +2.38(+1.45%)
May 20, 2024 164.41 166.43 162.70 164.45 185,232 +0.35(+0.21%)
May 17, 2024 164.37 164.38 160.95 164.10 180,034 +0.32(+0.20%)
May 16, 2024 163.31 165.53 160.93 163.78 159,468 +0.59(+0.36%)
May 15, 2024 162.00 167.23 162.00 163.19 271,077 +3.72(+2.33%)
May 14, 2024 156.24 159.72 155.83 159.47 141,454 +4.65(+3.00%)
May 13, 2024 156.39 159.15 154.48 154.82 192,160 +0.06(+0.04%)
May 10, 2024 160.25 160.58 154.49 154.76 193,259 -3.98(-2.50%)
May 09, 2024 158.03 160.41 155.95 158.74 197,304 +1.06(+0.67%)
May 08, 2024 160.07 162.90 155.02 157.68 244,960 -4.08(-2.52%)
May 07, 2024 156.62 162.34 154.49 161.76 359,038 +4.82(+3.07%)
May 06, 2024 145.50 159.18 144.00 156.94 800,533 -4.16(-2.58%)
May 03, 2024 163.55 164.74 157.90 161.10 453,090 +0.87(+0.54%)
May 02, 2024 161.51 162.99 158.58 160.23 229,079 +0.56(+0.35%)
May 01, 2024 152.16 160.16 152.16 159.67 411,585 +6.55(+4.28%)
Apr 30, 2024 156.76 158.60 152.94 153.12 221,401 -4.87(-3.08%)
Apr 29, 2024 159.07 161.31 157.15 157.99 196,297 +1.11(+0.71%)
Apr 26, 2024 156.28 158.93 153.79 156.88 165,898 +1.20(+0.77%)
Apr 25, 2024 155.61 157.71 153.44 155.68 242,424 -3.37(-2.12%)
Apr 24, 2024 163.18 165.78 157.86 159.05 237,974 -2.99(-1.85%)
Apr 23, 2024 157.92 164.73 157.92 162.04 223,159 +4.79(+3.05%)
Apr 22, 2024 158.32 160.69 156.52 157.25 341,806 -1.28(-0.81%)
Apr 19, 2024 162.69 164.53 155.91 158.53 341,399 -5.44(-3.32%)
Apr 18, 2024 167.97 171.46 163.45 163.97 281,100 -5.67(-3.34%)
Apr 17, 2024 171.14 172.31 168.59 169.64 148,517 -0.45(-0.26%)
Apr 16, 2024 170.90 172.44 168.48 170.09 200,430 +0.34(+0.20%)
Apr 15, 2024 173.89 174.79 169.12 169.75 288,042 -3.87(-2.23%)
Apr 12, 2024 179.08 179.09 171.57 173.62 263,079 -6.32(-3.51%)
Apr 11, 2024 176.63 180.57 174.77 179.94 197,006 +4.24(+2.41%)
Apr 10, 2024 175.75 178.24 174.07 175.70 244,999 -4.07(-2.26%)
Apr 09, 2024 179.50 182.08 178.36 179.77 254,775 -0.65(-0.36%)
Apr 08, 2024 180.19 182.18 176.57 180.42 336,544 +0.40(+0.22%)
Apr 05, 2024 178.17 182.51 175.60 180.02 229,473 +1.54(+0.86%)
Apr 04, 2024 178.30 182.37 175.81 178.48 301,266 +0.61(+0.34%)
Apr 03, 2024 174.96 181.50 174.19 177.87 231,338 +0.96(+0.54%)
Apr 02, 2024 172.90 177.50 171.12 176.91 192,980 +0.84(+0.48%)
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.