Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	56.00	56.29	54.75	55.83	54.59	-0.13%	2,574,080
Jul 7, 2022	55.62	56.34	54.25	55.90	54.66	0.49%	5,335,460
Jul 6, 2022	57.02	57.84	55.20	55.63	54.39	-3.27%	8,539,720
Jul 5, 2022	59.67	66.50	55.90	57.51	56.23	6.02%	54,648,840
Jul 4, 2022	52.84	54.30	52.51	54.25	53.04	2.66%	3,732,870
Jul 1, 2022	53.50	53.50	52.11	52.84	51.67	-1.29%	2,321,160
Jun 30, 2022	54.72	55.25	52.00	53.53	52.34	-2.17%	5,958,970
Jun 29, 2022	54.75	54.75	53.10	54.72	53.50	0.21%	3,951,240
Jun 28, 2022	55.46	55.70	54.39	54.60	53.39	-2.00%	3,214,650
Jun 27, 2022	54.97	55.90	54.81	55.72	54.48	1.37%	2,511,400
Jun 24, 2022	54.81	55.00	54.02	54.96	53.74	-0.94%	3,134,460
Jun 23, 2022	53.86	55.48	53.40	55.48	54.25	3.07%	3,708,970
Jun 22, 2022	54.50	55.56	53.78	53.83	52.63	-1.24%	3,411,180
Jun 21, 2022	56.14	56.27	54.25	54.50	53.29	-2.70%	3,339,020
Jun 20, 2022	56.56	57.00	55.76	56.02	54.77	-0.96%	2,754,200
Jun 17, 2022	57.35	57.92	56.20	56.56	55.30	-1.21%	1,984,320
Jun 16, 2022	56.84	58.03	56.77	57.25	55.98	0.83%	2,581,430
Jun 15, 2022	55.31	56.86	55.31	56.78	55.52	2.68%	3,864,950
Jun 14, 2022	57.88	57.99	55.30	55.30	54.07	-4.56%	4,827,670
Jun 10, 2022	58.90	58.98	57.63	57.94	56.65	-1.76%	1,804,330
Jun 9, 2022	60.48	60.48	58.76	58.98	57.67	-2.24%	2,111,660
Jun 8, 2022	60.32	61.22	60.16	60.33	58.99	0.06%	1,789,880
Jun 7, 2022	60.40	61.69	59.20	60.30	58.95	-0.18%	4,610,050
Jun 6, 2022	61.17	61.29	59.40	60.41	59.06	-0.65%	1,990,690
Jun 3, 2022	60.00	61.90	58.10	60.80	59.45	0.50%	5,551,230
Jun 2, 2022	58.09	61.87	56.16	60.50	59.15	4.33%	7,595,200
Jun 1, 2022	59.00	59.39	57.53	57.99	56.70	-1.96%	4,523,230
May 31, 2022	63.32	63.32	59.11	59.15	57.83	-5.81%	7,564,280
May 30, 2022	61.37	63.40	61.01	62.80	61.40	2.86%	6,669,310
May 27, 2022	60.49	61.50	59.71	61.06	59.70	2.44%	4,835,790
May 26, 2022	59.70	61.00	58.51	59.60	58.27	0.14%	5,095,620
May 25, 2022	58.98	59.58	56.56	59.52	58.19	1.92%	3,865,610
May 24, 2022	57.90	59.25	54.45	58.40	57.10	1.01%	5,827,720
May 23, 2022	61.62	61.62	57.31	57.81	56.52	-5.21%	6,454,960
May 20, 2022	63.11	63.40	60.80	60.99	59.63	-3.39%	5,895,210
May 19, 2022	64.52	64.52	62.90	63.13	61.72	-1.40%	2,933,600
May 18, 2022	64.88	65.58	63.84	64.02	62.60	-0.44%	3,569,110
May 17, 2022	64.19	64.48	63.20	64.30	62.87	1.98%	8,901,820
May 16, 2022	63.90	64.90	62.73	63.05	61.65	0.12%	2,891,610
May 13, 2022	64.00	64.20	62.71	62.98	61.57	-0.37%	2,012,450
May 12, 2022	65.10	65.54	62.86	63.21	61.80	-3.14%	2,065,730
May 11, 2022	65.42	66.24	65.11	65.26	63.81	-0.06%	1,803,270
May 6, 2022	66.35	66.35	65.15	65.30	63.85	-1.58%	1,290,970
May 5, 2022	65.77	66.77	65.36	66.35	64.87	1.66%	1,293,210
May 4, 2022	67.49	68.51	65.00	65.27	63.81	-3.31%	2,569,280
Apr 29, 2022	67.80	68.95	67.01	67.50	66.00	0.50%	2,530,030
Apr 28, 2022	70.78	71.88	66.80	67.17	65.67	-3.17%	4,483,040
Apr 27, 2022	66.83	69.62	66.61	69.37	67.82	4.81%	3,564,730
Apr 26, 2022	62.01	67.10	62.01	66.18	64.71	6.13%	3,805,690
Apr 25, 2022	64.55	64.78	61.65	62.36	60.97	-3.91%	2,751,030