Skip to main content
Kronos Bio, Inc. (KRON)
NASDAQ: KRON · Real-Time Price · USD
0.920
+0.060 (7.05%)
Nov 21, 2024, 12:37 PM EST - Market open

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.281.401.271.301.301.56%126,399
Jul 30, 20241.241.311.241.281.284.07%39,919
Jul 29, 20241.301.361.231.231.23-6.82%104,044
Jul 26, 20241.341.381.301.321.32-1.49%60,924
Jul 25, 20241.291.461.281.341.341.52%172,776
Jul 24, 20241.351.401.321.321.32-3.65%91,469
Jul 23, 20241.281.381.271.371.379.60%79,007
Jul 22, 20241.241.301.211.251.25-128,948
Jul 19, 20241.301.381.251.251.25-5.30%189,926
Jul 18, 20241.401.441.311.321.32-6.05%121,396
Jul 17, 20241.441.511.351.411.41-6.33%231,438
Jul 16, 20241.431.601.401.501.504.17%577,148
Jul 15, 20241.401.461.341.441.440.70%235,904
Jul 12, 20241.271.551.271.431.4312.60%736,930
Jul 11, 20241.271.351.251.271.270.79%216,611
Jul 10, 20241.251.291.231.261.260.80%117,748
Jul 9, 20241.241.261.191.251.250.81%104,989
Jul 8, 20241.201.241.161.241.247.83%120,245
Jul 5, 20241.131.181.131.151.151.77%80,643
Jul 3, 20241.181.211.131.131.13-3.42%86,209
Jul 2, 20241.211.251.161.171.174.46%230,370