Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
176.10
+0.46 (0.26%)
Nov 19, 2024, 3:14 PM EST - Market open
Krystal Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 171.37 | 176.45 | 168.88 | 175.64 | 175.64 | 2.87% | 254,861 |
| Nov 15, 2024 | 178.36 | 178.36 | 169.47 | 170.74 | 170.74 | -3.75% | 351,124 |
| Nov 14, 2024 | 183.27 | 186.44 | 176.05 | 177.39 | 177.39 | -3.71% | 275,010 |
| Nov 13, 2024 | 190.12 | 192.69 | 183.62 | 184.22 | 184.22 | -1.60% | 201,970 |
| Nov 12, 2024 | 195.77 | 199.41 | 186.26 | 187.22 | 187.22 | -4.42% | 258,476 |
| Nov 11, 2024 | 202.24 | 207.84 | 195.05 | 195.87 | 195.87 | -1.87% | 296,436 |
| Nov 8, 2024 | 185.03 | 200.89 | 184.86 | 199.61 | 199.61 | 7.64% | 416,323 |
| Nov 7, 2024 | 182.26 | 190.40 | 182.26 | 185.45 | 185.45 | 1.29% | 202,507 |
| Nov 6, 2024 | 184.22 | 194.59 | 182.57 | 183.09 | 183.09 | 4.98% | 610,115 |
| Nov 5, 2024 | 172.48 | 175.96 | 170.65 | 174.41 | 174.41 | 2.08% | 245,167 |
| Nov 4, 2024 | 164.85 | 173.81 | 163.66 | 170.85 | 170.85 | -3.14% | 802,865 |
| Nov 1, 2024 | 173.03 | 176.49 | 170.82 | 176.39 | 176.39 | 2.24% | 296,896 |
| Oct 31, 2024 | 174.99 | 175.92 | 170.09 | 172.53 | 172.53 | -1.71% | 190,869 |
| Oct 30, 2024 | 174.81 | 175.76 | 172.71 | 175.53 | 175.53 | -0.39% | 111,858 |
| Oct 29, 2024 | 175.99 | 177.23 | 174.97 | 176.22 | 176.22 | -0.38% | 85,217 |
| Oct 28, 2024 | 177.27 | 180.16 | 175.71 | 176.89 | 176.89 | 0.79% | 133,129 |
| Oct 25, 2024 | 176.62 | 181.31 | 175.45 | 175.51 | 175.51 | 0.31% | 129,171 |
| Oct 24, 2024 | 173.10 | 175.12 | 172.69 | 174.98 | 174.98 | 1.29% | 115,570 |
| Oct 23, 2024 | 173.90 | 174.10 | 171.69 | 172.75 | 172.75 | -1.40% | 118,439 |
| Oct 22, 2024 | 177.64 | 177.64 | 174.24 | 175.20 | 175.20 | -2.11% | 142,907 |
| Oct 21, 2024 | 178.13 | 179.81 | 176.25 | 178.98 | 178.98 | -0.12% | 152,680 |
| Oct 18, 2024 | 177.01 | 179.63 | 175.74 | 179.19 | 179.19 | 1.34% | 189,815 |
| Oct 17, 2024 | 178.76 | 178.76 | 176.50 | 176.82 | 176.82 | -0.54% | 111,303 |
| Oct 16, 2024 | 180.02 | 180.02 | 177.02 | 177.78 | 177.78 | -0.38% | 107,367 |
| Oct 15, 2024 | 180.12 | 180.68 | 177.43 | 178.46 | 178.46 | -0.62% | 161,147 |
| Oct 14, 2024 | 177.60 | 180.27 | 177.02 | 179.58 | 179.58 | 0.49% | 80,913 |
| Oct 11, 2024 | 173.33 | 180.50 | 173.04 | 178.71 | 178.71 | 3.21% | 209,790 |
| Oct 10, 2024 | 171.45 | 173.24 | 169.00 | 173.15 | 173.15 | 0.68% | 217,304 |
| Oct 9, 2024 | 175.24 | 175.24 | 171.04 | 171.98 | 171.98 | -1.64% | 155,676 |
| Oct 8, 2024 | 176.13 | 177.53 | 174.50 | 174.84 | 174.84 | -0.09% | 116,527 |
| Oct 7, 2024 | 176.35 | 176.95 | 173.44 | 175.00 | 175.00 | -1.19% | 234,604 |
| Oct 4, 2024 | 178.48 | 179.45 | 175.81 | 177.11 | 177.11 | 0.67% | 120,468 |
| Oct 3, 2024 | 176.56 | 179.10 | 175.50 | 175.93 | 175.93 | -0.82% | 153,747 |
| Oct 2, 2024 | 180.40 | 180.40 | 176.25 | 177.38 | 177.38 | -2.25% | 148,009 |
| Oct 1, 2024 | 181.28 | 185.21 | 179.97 | 181.47 | 181.47 | -0.31% | 184,905 |
| Sep 30, 2024 | 176.40 | 183.92 | 176.25 | 182.03 | 182.03 | 2.76% | 214,627 |
| Sep 27, 2024 | 180.25 | 181.14 | 176.92 | 177.14 | 177.14 | -0.71% | 182,104 |
| Sep 26, 2024 | 182.48 | 182.48 | 178.08 | 178.41 | 178.41 | -0.62% | 121,957 |
| Sep 25, 2024 | 179.99 | 182.14 | 178.39 | 179.53 | 179.53 | 0.03% | 130,317 |
| Sep 24, 2024 | 181.03 | 181.03 | 176.23 | 179.47 | 179.47 | -0.39% | 306,222 |
| Sep 23, 2024 | 185.53 | 186.92 | 179.91 | 180.18 | 180.18 | -2.17% | 188,945 |
| Sep 20, 2024 | 185.09 | 187.34 | 181.90 | 184.17 | 184.17 | -0.17% | 564,358 |
| Sep 19, 2024 | 187.42 | 190.96 | 183.98 | 184.48 | 184.48 | 0.95% | 365,603 |
| Sep 18, 2024 | 190.02 | 190.84 | 182.19 | 182.74 | 182.74 | -3.44% | 335,082 |
| Sep 17, 2024 | 196.98 | 197.89 | 186.40 | 189.26 | 189.26 | -2.58% | 663,229 |
| Sep 16, 2024 | 201.92 | 203.29 | 193.87 | 194.27 | 194.27 | -3.63% | 219,225 |
| Sep 13, 2024 | 198.84 | 202.95 | 198.80 | 201.58 | 201.58 | 3.04% | 292,358 |
| Sep 12, 2024 | 199.82 | 202.41 | 194.34 | 195.64 | 195.64 | -1.58% | 397,577 |
| Sep 11, 2024 | 185.34 | 199.89 | 183.97 | 198.79 | 198.79 | 7.45% | 374,756 |
| Sep 10, 2024 | 188.29 | 189.84 | 183.76 | 185.00 | 185.00 | -1.43% | 113,778 |
| Sep 9, 2024 | 183.62 | 189.66 | 183.08 | 187.69 | 187.69 | 1.90% | 176,517 |
| Sep 6, 2024 | 187.13 | 187.13 | 181.36 | 184.19 | 184.19 | -1.01% | 92,811 |
| Sep 5, 2024 | 187.16 | 188.28 | 183.36 | 186.06 | 186.06 | 0.06% | 97,072 |
| Sep 4, 2024 | 185.90 | 187.30 | 182.33 | 185.95 | 185.95 | -0.44% | 141,374 |
| Sep 3, 2024 | 193.14 | 195.18 | 185.37 | 186.78 | 186.78 | -4.27% | 223,082 |
| Aug 30, 2024 | 197.34 | 199.23 | 191.36 | 195.12 | 195.12 | -0.05% | 202,918 |
| Aug 29, 2024 | 205.57 | 205.57 | 194.33 | 195.22 | 195.22 | -4.26% | 162,206 |
| Aug 28, 2024 | 199.00 | 206.97 | 195.75 | 203.91 | 203.91 | 2.87% | 247,807 |
| Aug 27, 2024 | 199.56 | 200.06 | 196.67 | 198.22 | 198.22 | -1.14% | 170,945 |
| Aug 26, 2024 | 203.34 | 203.34 | 199.55 | 200.51 | 200.51 | -0.53% | 133,224 |
| Aug 23, 2024 | 199.60 | 202.50 | 198.29 | 201.58 | 201.58 | 2.06% | 204,533 |
| Aug 22, 2024 | 201.61 | 202.50 | 196.51 | 197.52 | 197.52 | -2.04% | 127,276 |
| Aug 21, 2024 | 199.46 | 203.77 | 198.49 | 201.63 | 201.63 | 1.31% | 210,157 |
| Aug 20, 2024 | 198.19 | 199.85 | 196.74 | 199.02 | 199.02 | 0.17% | 125,604 |
| Aug 19, 2024 | 192.48 | 198.78 | 191.85 | 198.69 | 198.69 | 3.27% | 131,246 |
| Aug 16, 2024 | 193.46 | 195.30 | 190.93 | 192.40 | 192.40 | -0.81% | 176,928 |
| Aug 15, 2024 | 192.09 | 194.98 | 189.25 | 193.98 | 193.98 | 2.99% | 149,598 |
| Aug 14, 2024 | 187.83 | 189.50 | 185.50 | 188.34 | 188.34 | 0.46% | 191,150 |
| Aug 13, 2024 | 186.03 | 188.66 | 184.17 | 187.47 | 187.47 | 1.66% | 136,733 |
| Aug 12, 2024 | 182.37 | 186.86 | 180.43 | 184.41 | 184.41 | 1.23% | 138,973 |
| Aug 9, 2024 | 180.68 | 184.18 | 179.99 | 182.17 | 182.17 | 1.00% | 144,558 |
| Aug 8, 2024 | 177.64 | 181.51 | 174.42 | 180.37 | 180.37 | 3.25% | 245,305 |
| Aug 7, 2024 | 182.35 | 185.17 | 174.20 | 174.70 | 174.70 | -2.19% | 344,965 |
| Aug 6, 2024 | 182.40 | 184.31 | 174.15 | 178.61 | 178.61 | -1.16% | 363,347 |
| Aug 5, 2024 | 165.00 | 184.39 | 164.81 | 180.71 | 180.71 | -5.85% | 1,038,540 |
| Aug 2, 2024 | 190.51 | 195.08 | 186.81 | 191.94 | 191.94 | -3.44% | 480,316 |
| Aug 1, 2024 | 208.77 | 209.07 | 196.59 | 198.78 | 198.78 | -4.64% | 435,884 |
| Jul 31, 2024 | 204.60 | 212.06 | 201.48 | 208.46 | 208.46 | 2.75% | 209,802 |
| Jul 30, 2024 | 205.46 | 206.56 | 199.87 | 202.89 | 202.89 | -1.12% | 184,530 |
| Jul 29, 2024 | 213.52 | 213.52 | 204.00 | 205.19 | 205.19 | -3.96% | 196,382 |
| Jul 26, 2024 | 213.24 | 219.34 | 210.80 | 213.66 | 213.66 | 1.41% | 234,535 |
| Jul 25, 2024 | 206.95 | 212.30 | 203.89 | 210.69 | 210.69 | 1.96% | 464,304 |
| Jul 24, 2024 | 205.41 | 209.02 | 204.50 | 206.64 | 206.64 | -0.27% | 223,489 |
| Jul 23, 2024 | 205.73 | 212.39 | 205.37 | 207.19 | 207.19 | 0.16% | 290,519 |
| Jul 22, 2024 | 204.42 | 208.49 | 203.36 | 206.85 | 206.85 | 1.57% | 296,194 |
| Jul 19, 2024 | 202.23 | 205.66 | 201.26 | 203.66 | 203.66 | 1.41% | 277,234 |
| Jul 18, 2024 | 207.52 | 210.09 | 198.00 | 200.83 | 200.83 | -3.12% | 366,357 |
| Jul 17, 2024 | 206.21 | 208.89 | 203.21 | 207.30 | 207.30 | -0.60% | 262,908 |
| Jul 16, 2024 | 210.00 | 214.98 | 206.79 | 208.55 | 208.55 | 0.32% | 342,837 |
| Jul 15, 2024 | 201.73 | 208.31 | 201.73 | 207.88 | 207.88 | 2.34% | 258,607 |
| Jul 12, 2024 | 199.51 | 204.98 | 199.51 | 203.13 | 203.13 | 2.38% | 310,874 |
| Jul 11, 2024 | 197.64 | 200.73 | 193.45 | 198.41 | 198.41 | 2.58% | 397,781 |
| Jul 10, 2024 | 194.45 | 195.18 | 189.55 | 193.42 | 193.42 | -0.09% | 285,395 |
| Jul 9, 2024 | 191.81 | 195.60 | 190.79 | 193.60 | 193.60 | 1.21% | 259,510 |
| Jul 8, 2024 | 186.49 | 192.49 | 186.49 | 191.29 | 191.29 | 3.77% | 313,284 |
| Jul 5, 2024 | 176.00 | 184.80 | 176.00 | 184.34 | 184.34 | 3.82% | 253,063 |
| Jul 3, 2024 | 178.41 | 180.61 | 176.13 | 177.56 | 177.56 | -0.03% | 114,432 |
| Jul 2, 2024 | 181.82 | 183.37 | 177.36 | 177.61 | 177.61 | -2.56% | 331,340 |
| Jul 1, 2024 | 183.86 | 188.86 | 182.09 | 182.27 | 182.27 | -0.75% | 305,139 |
| Jun 28, 2024 | 183.69 | 184.44 | 180.86 | 183.64 | 183.64 | 0.42% | 866,162 |