Skip to main content
Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
167.54
-0.52 (-0.31%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Krystal Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025169.49171.85166.73169.73169.730.99%167,657
Apr 25, 2025171.20172.71165.08168.06168.06-0.63%171,504
Apr 24, 2025166.15169.31164.22169.12169.122.00%249,763
Apr 23, 2025174.36176.73165.55165.80165.80-1.78%232,551
Apr 22, 2025164.75169.41163.05168.80168.804.26%271,456
Apr 21, 2025166.93170.50161.03161.91161.91-3.95%291,427
Apr 17, 2025164.89168.80163.10168.57168.572.35%303,757
Apr 16, 2025163.77168.13162.02164.70164.70-2.62%343,020
Apr 15, 2025168.60171.00165.20169.13169.130.13%165,479
Apr 14, 2025167.70170.25163.95168.91168.912.37%214,373
Apr 11, 2025159.85167.35154.11165.00165.002.71%426,700
Apr 10, 2025163.91167.38155.23160.65160.65-4.47%407,059
Apr 9, 2025154.87169.12150.10168.16168.165.97%491,023
Apr 8, 2025168.83173.46155.98158.69158.69-4.41%394,639
Apr 7, 2025167.00175.16158.78166.01166.01-3.09%515,569
Apr 4, 2025170.91173.99166.89171.30171.30-3.83%444,673
Apr 3, 2025174.37179.38169.98178.13178.13-1.59%654,120
Apr 2, 2025174.58182.16174.58181.00181.003.68%235,736
Apr 1, 2025178.95182.06173.68174.58174.58-3.17%307,508
Mar 31, 2025180.56182.08175.98180.30180.30-1.97%329,592
Mar 28, 2025182.68185.44180.74183.92183.920.64%224,610
Mar 27, 2025188.70188.70181.81182.75182.75-2.32%280,363
Mar 26, 2025192.40196.15186.91187.10187.10-2.70%185,925
Mar 25, 2025193.72197.94188.80192.30192.30-1.10%279,163
Mar 24, 2025189.71195.43188.80194.44194.443.90%261,855
Mar 21, 2025187.52188.53185.62187.15187.15-0.77%328,246
Mar 20, 2025187.47190.74185.60188.61188.61-0.30%151,596
Mar 19, 2025186.86190.74184.37189.18189.180.36%175,559
Mar 18, 2025185.58191.75181.03188.50188.500.86%325,626
Mar 17, 2025176.08188.59173.66186.89186.894.19%300,001
Mar 14, 2025175.20180.34175.18179.38179.381.13%153,585
Mar 13, 2025178.78179.86175.01177.37177.37-0.57%262,591
Mar 12, 2025184.40184.64178.31178.39178.39-3.51%263,094
Mar 11, 2025184.50187.11179.33184.88184.880.61%344,834
Mar 10, 2025177.00184.13177.00183.75183.752.12%353,248
Mar 7, 2025175.98181.91175.98179.94179.940.56%216,319
Mar 6, 2025178.58182.15176.09178.93178.93-0.63%252,054
Mar 5, 2025177.85182.16176.10180.06180.062.76%306,044
Mar 4, 2025170.45176.64167.54175.22175.221.97%302,139
Mar 3, 2025179.12179.12170.43171.83171.83-4.14%331,836
Feb 28, 2025173.45179.88173.45179.25179.253.40%260,738
Feb 27, 2025175.22180.79173.24173.35173.35-1.72%216,419
Feb 26, 2025181.31183.15175.23176.39176.39-2.60%359,686
Feb 25, 2025188.50188.56180.44181.10181.10-3.10%304,781
Feb 24, 2025188.51189.68182.96186.89186.89-0.52%272,627
Feb 21, 2025184.99189.19184.12187.86187.862.87%293,600
Feb 20, 2025184.53190.00180.68182.62182.623.66%555,874
Feb 19, 2025149.25179.98148.00176.17176.1712.43%650,213
Feb 18, 2025152.94157.39152.51156.69156.692.25%391,137
Feb 14, 2025156.78157.63152.19153.24153.24-1.61%129,478