Skip to main content
Kronos Bio, Inc. (KRON)
NASDAQ: KRON · Real-Time Price · USD
0.955
+0.024 (2.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.221.221.101.121.12-9.68%180,713
Jun 28, 20241.201.261.131.241.243.33%443,027
Jun 27, 20240.931.220.931.201.2026.04%1,014,733
Jun 26, 20240.940.970.940.950.950.74%107,122
Jun 25, 20241.061.100.940.950.95-6.43%354,733
Jun 24, 20241.071.101.011.011.01-6.48%129,195
Jun 21, 20241.041.081.001.081.083.85%271,417
Jun 20, 20241.031.071.031.041.042.97%390,112
Jun 18, 20241.061.061.001.011.01-2.88%236,555
Jun 17, 20241.051.101.001.041.04-3.70%383,971
Jun 14, 20241.051.161.041.081.081.89%539,125
Jun 13, 20241.311.331.041.061.06-17.19%1,936,672
Jun 12, 20241.151.301.121.281.2811.30%2,123,537
Jun 11, 20240.941.160.931.151.1520.93%1,616,260
Jun 10, 20240.740.980.740.950.9528.08%2,801,370
Jun 7, 20240.720.770.720.740.742.13%124,883
Jun 6, 20240.760.760.730.730.73-3.16%71,251
Jun 5, 20240.730.770.720.750.751.58%167,738
Jun 4, 20240.740.770.720.740.74-0.81%392,922
Jun 3, 20240.800.800.740.750.75-5.70%290,732
May 31, 20240.780.800.750.790.791.15%215,146
May 30, 20240.780.810.780.780.78-1.76%220,847
May 29, 20240.750.810.740.800.805.33%426,171
May 28, 20240.760.830.740.750.75-0.12%557,660
May 24, 20240.950.950.690.760.76-22.09%1,937,326
May 23, 20241.021.040.960.970.97-3.00%284,879
May 22, 20241.021.050.991.001.00-1.96%189,833
May 21, 20241.041.041.021.021.02-1.92%79,181
May 20, 20241.031.051.021.041.041.96%167,594
May 17, 20241.001.040.981.021.023.89%255,282
May 16, 20240.991.000.980.980.980.04%162,774
May 15, 20241.011.010.980.980.98-1.81%236,324
May 14, 20241.041.050.981.001.00-2.01%224,086
May 13, 20241.021.060.991.021.02-432,293
May 10, 20241.081.080.961.021.02-2.86%876,356
May 9, 20241.061.091.041.051.050.96%227,483
May 8, 20241.031.071.031.041.04-0.95%247,597
May 7, 20241.031.060.981.051.051.94%1,098,920
May 6, 20241.021.061.001.031.030.98%222,899
May 3, 20241.051.060.981.021.02-0.97%299,881