Skip to main content
Kronos Bio, Inc. (KRON)
NASDAQ: KRON · Real-Time Price · USD
0.958
+0.030 (3.21%)
At close: Dec 20, 2024, 4:00 PM
1.000
+0.042 (4.40%)
After-hours: Dec 20, 2024, 7:15 PM EST

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.920.970.920.960.963.21%78,784
Dec 19, 20240.950.990.910.930.93-2.31%295,718
Dec 18, 20240.971.010.940.950.95-0.66%217,867
Dec 17, 20240.950.980.930.960.96-0.39%332,265
Dec 16, 20240.971.030.920.960.96-2.03%392,490
Dec 13, 20240.991.000.970.980.98-2.01%294,694
Dec 12, 20241.001.030.991.001.00-1.96%185,311
Dec 11, 20241.081.081.021.021.02-2.86%159,255
Dec 10, 20241.091.091.021.051.05-1.87%153,161
Dec 9, 20241.031.081.031.071.074.90%269,103
Dec 6, 20241.011.061.011.021.02-325,514
Dec 5, 20241.011.060.971.021.028.50%1,349,745
Dec 4, 20240.910.950.900.940.944.51%181,222
Dec 3, 20240.960.980.890.900.90-7.62%582,559
Dec 2, 20240.950.990.930.970.972.49%365,340
Nov 29, 20241.001.000.940.950.95-1.05%421,415
Nov 27, 20240.930.990.920.960.9610.99%1,235,394
Nov 26, 20240.880.910.840.870.87-2.59%540,419
Nov 25, 20240.880.920.880.890.89-1.66%105,179
Nov 22, 20240.920.920.880.900.903.28%96,673
Nov 21, 20240.880.920.850.870.871.66%198,458
Nov 20, 20240.870.870.850.860.861.18%249,194
Nov 19, 20240.840.880.840.850.850.01%344,088
Nov 18, 20240.860.860.850.850.85-0.01%665,617
Nov 15, 20240.830.900.800.850.85-0.12%599,014
Nov 14, 20240.880.900.840.850.85-3.31%607,032
Nov 13, 20240.920.920.880.880.88-4.33%57,773
Nov 12, 20240.900.920.880.920.925.49%90,045
Nov 11, 20240.850.920.830.870.875.70%53,233
Nov 8, 20240.870.920.830.830.83-8.33%134,375
Nov 7, 20240.930.960.890.900.90-6.15%131,639
Nov 6, 20240.950.980.940.960.960.95%24,548
Nov 5, 20240.950.960.940.950.95-27,185
Nov 4, 20240.940.950.920.950.95-4.04%58,463
Nov 1, 20240.970.990.920.990.992.06%42,785
Oct 31, 20240.950.980.920.970.973.19%35,709
Oct 30, 20241.001.000.930.940.94-4.18%41,639
Oct 29, 20240.961.000.910.980.980.19%148,734
Oct 28, 20240.961.000.930.980.980.94%84,939
Oct 25, 20240.940.970.940.970.972.00%19,789
Oct 24, 20240.970.970.920.950.950.12%49,928
Oct 23, 20240.960.960.920.950.955.53%32,670
Oct 22, 20240.950.970.900.900.90-6.24%73,027
Oct 21, 20240.920.970.920.960.961.05%114,131
Oct 18, 20240.950.950.910.950.952.15%21,571
Oct 17, 20240.950.960.900.930.93-3.63%29,489
Oct 16, 20240.960.970.920.970.970.52%21,042
Oct 15, 20240.920.970.900.960.964.35%23,658
Oct 14, 20240.960.970.900.920.92-0.11%29,262
Oct 11, 20240.940.980.900.920.92-6.02%50,798
Oct 10, 20240.960.980.900.980.983.67%13,398
Oct 9, 20240.980.990.950.950.950.57%17,088
Oct 8, 20240.980.980.850.940.94-5.06%376,158
Oct 7, 20241.001.000.960.990.99-0.28%33,316
Oct 4, 20240.961.000.960.990.993.36%26,533
Oct 3, 20240.950.990.950.960.96-3.84%22,875
Oct 2, 20240.981.030.981.001.001.94%56,883
Oct 1, 20241.001.000.950.980.98-2.00%55,155
Sep 30, 20240.971.010.951.001.002.03%59,963
Sep 27, 20240.961.000.940.980.982.65%39,154
Sep 26, 20240.940.990.930.950.952.61%13,958
Sep 25, 20241.031.030.930.930.93-6.96%58,419
Sep 24, 20241.001.000.961.001.00-27,707
Sep 23, 20241.041.040.971.001.00-2.91%56,505
Sep 20, 20240.951.030.951.031.038.70%184,906
Sep 19, 20240.940.970.940.950.952.99%77,476
Sep 18, 20240.940.940.910.920.92-2.42%213,566
Sep 17, 20240.930.950.930.940.94-0.95%83,852
Sep 16, 20240.950.960.910.950.950.20%135,873
Sep 13, 20240.960.970.930.950.950.56%81,188
Sep 12, 20240.960.960.940.940.94-1.58%31,577
Sep 11, 20240.930.980.930.960.96-1.78%16,444
Sep 10, 20240.950.980.930.980.980.44%77,120
Sep 9, 20240.970.980.960.970.97-1.17%35,623
Sep 6, 20241.001.000.970.980.98-0.10%22,221
Sep 5, 20240.981.010.970.990.990.04%50,930
Sep 4, 20240.991.000.960.990.99-1.40%105,041
Sep 3, 20241.051.050.971.001.00-4.85%159,908
Aug 30, 20240.991.080.991.051.055.95%277,959
Aug 29, 20240.991.010.980.990.99-0.43%161,042
Aug 28, 20240.981.010.981.001.00-0.29%22,799
Aug 27, 20241.001.020.991.001.00-0.68%58,681
Aug 26, 20240.981.020.981.011.012.56%104,652
Aug 23, 20240.991.000.960.980.98-0.35%243,798
Aug 22, 20240.991.020.970.980.98-2.64%74,898
Aug 21, 20240.991.020.991.011.011.01%77,406
Aug 20, 20241.001.000.991.001.00-0.01%57,822
Aug 19, 20241.041.040.981.001.000.06%122,287
Aug 16, 20240.991.020.971.001.001.19%100,300
Aug 15, 20241.001.020.960.990.990.11%80,678
Aug 14, 20241.001.050.970.990.99-1.16%192,485
Aug 13, 20241.031.101.001.001.00-3.10%220,188
Aug 12, 20241.001.071.001.031.03-173,634
Aug 9, 20241.111.141.031.031.03-7.21%80,371
Aug 8, 20241.141.171.031.111.11-70,306
Aug 7, 20241.151.181.101.111.11-4.31%98,366
Aug 6, 20241.191.231.131.161.16-103,781
Aug 5, 20241.151.181.061.161.16-4.92%126,766
Aug 2, 20241.241.261.211.221.22-5.43%77,488
Aug 1, 20241.301.341.281.291.29-0.77%56,027