Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
44.00
-0.06 (-0.12%)
Nov 21, 2024, 3:27 PM EST - Market open
Kymera Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 42.75 | 44.11 | 42.10 | 44.05 | 44.05 | 2.82% | 385,462 |
Nov 19, 2024 | 42.09 | 42.89 | 41.50 | 42.84 | 42.84 | 1.01% | 376,677 |
Nov 18, 2024 | 42.03 | 43.08 | 41.12 | 42.41 | 42.41 | 1.07% | 405,191 |
Nov 15, 2024 | 45.00 | 45.45 | 41.50 | 41.96 | 41.96 | -8.67% | 827,514 |
Nov 14, 2024 | 48.70 | 49.09 | 45.89 | 45.95 | 45.95 | -5.52% | 413,692 |
Nov 13, 2024 | 50.79 | 51.15 | 48.63 | 48.63 | 48.63 | -2.74% | 280,288 |
Nov 12, 2024 | 51.49 | 52.49 | 49.12 | 50.00 | 50.00 | -3.55% | 308,735 |
Nov 11, 2024 | 51.97 | 53.23 | 51.45 | 51.84 | 51.84 | 1.75% | 392,413 |
Nov 8, 2024 | 49.91 | 51.13 | 49.39 | 50.95 | 50.95 | 2.19% | 300,187 |
Nov 7, 2024 | 49.52 | 50.99 | 48.58 | 49.86 | 49.86 | 0.77% | 439,692 |
Nov 6, 2024 | 49.93 | 51.14 | 48.47 | 49.48 | 49.48 | 3.75% | 683,480 |
Nov 5, 2024 | 46.98 | 48.88 | 46.35 | 47.69 | 47.69 | 1.32% | 345,799 |
Nov 4, 2024 | 46.10 | 47.93 | 45.16 | 47.07 | 47.07 | 1.29% | 303,479 |
Nov 1, 2024 | 47.10 | 47.65 | 45.20 | 46.47 | 46.47 | 0.65% | 432,609 |
Oct 31, 2024 | 44.75 | 46.98 | 42.62 | 46.17 | 46.17 | -3.15% | 747,821 |
Oct 30, 2024 | 48.12 | 48.57 | 47.26 | 47.67 | 47.67 | -1.69% | 293,720 |
Oct 29, 2024 | 48.53 | 49.16 | 47.75 | 48.49 | 48.49 | -1.20% | 356,814 |
Oct 28, 2024 | 49.01 | 50.29 | 48.84 | 49.08 | 49.08 | 2.27% | 324,176 |
Oct 25, 2024 | 49.03 | 49.53 | 47.07 | 47.99 | 47.99 | -1.52% | 430,325 |
Oct 24, 2024 | 48.95 | 49.79 | 48.37 | 48.73 | 48.73 | -0.06% | 282,022 |
Oct 23, 2024 | 48.25 | 49.33 | 47.50 | 48.76 | 48.76 | 0.81% | 561,263 |
Oct 22, 2024 | 46.48 | 48.58 | 45.75 | 48.37 | 48.37 | 3.89% | 305,977 |
Oct 21, 2024 | 46.23 | 46.89 | 45.54 | 46.56 | 46.56 | 0.32% | 281,501 |
Oct 18, 2024 | 46.58 | 46.98 | 45.71 | 46.41 | 46.41 | 0.35% | 222,936 |
Oct 17, 2024 | 48.89 | 49.42 | 46.18 | 46.25 | 46.25 | -5.65% | 290,612 |
Oct 16, 2024 | 45.10 | 49.17 | 44.66 | 49.02 | 49.02 | 9.42% | 371,264 |
Oct 15, 2024 | 46.43 | 46.43 | 44.35 | 44.80 | 44.80 | -2.71% | 389,564 |
Oct 14, 2024 | 44.74 | 46.50 | 44.74 | 46.05 | 46.05 | 2.29% | 193,401 |
Oct 11, 2024 | 43.18 | 45.29 | 43.18 | 45.02 | 45.02 | 4.12% | 290,605 |
Oct 10, 2024 | 42.61 | 43.93 | 42.36 | 43.24 | 43.24 | -0.23% | 255,194 |
Oct 9, 2024 | 43.25 | 43.44 | 42.00 | 43.34 | 43.34 | 0.70% | 371,415 |
Oct 8, 2024 | 42.50 | 43.90 | 42.41 | 43.04 | 43.04 | 1.97% | 416,339 |
Oct 7, 2024 | 42.80 | 42.94 | 41.61 | 42.21 | 42.21 | -1.97% | 430,042 |
Oct 4, 2024 | 44.07 | 44.19 | 42.71 | 43.06 | 43.06 | -0.81% | 329,073 |
Oct 3, 2024 | 44.75 | 45.32 | 43.00 | 43.41 | 43.41 | -3.53% | 450,581 |
Oct 2, 2024 | 45.93 | 46.25 | 44.75 | 45.00 | 45.00 | -3.37% | 482,535 |
Oct 1, 2024 | 46.96 | 47.48 | 46.02 | 46.57 | 46.57 | -1.61% | 475,627 |
Sep 30, 2024 | 48.38 | 49.66 | 46.78 | 47.33 | 47.33 | -2.79% | 561,696 |
Sep 27, 2024 | 49.84 | 50.60 | 48.33 | 48.69 | 48.69 | -1.58% | 243,186 |
Sep 26, 2024 | 52.95 | 53.27 | 48.62 | 49.47 | 49.47 | -4.74% | 335,461 |
Sep 25, 2024 | 53.00 | 53.14 | 51.84 | 51.93 | 51.93 | -0.90% | 509,290 |
Sep 24, 2024 | 50.18 | 52.60 | 49.44 | 52.40 | 52.40 | 4.84% | 751,974 |
Sep 23, 2024 | 50.00 | 51.26 | 48.74 | 49.98 | 49.98 | 0.38% | 937,258 |
Sep 20, 2024 | 49.04 | 50.25 | 48.05 | 49.79 | 49.79 | 1.55% | 1,245,907 |
Sep 19, 2024 | 48.34 | 50.69 | 47.57 | 49.03 | 49.03 | 5.58% | 484,557 |
Sep 18, 2024 | 47.51 | 48.33 | 45.67 | 46.44 | 46.44 | -1.82% | 342,620 |
Sep 17, 2024 | 48.73 | 49.20 | 47.25 | 47.30 | 47.30 | -2.43% | 327,736 |
Sep 16, 2024 | 46.42 | 49.15 | 46.00 | 48.48 | 48.48 | 5.21% | 429,407 |
Sep 13, 2024 | 45.07 | 46.47 | 44.53 | 46.08 | 46.08 | 3.04% | 381,224 |
Sep 12, 2024 | 44.70 | 46.03 | 44.20 | 44.72 | 44.72 | -0.11% | 251,621 |
Sep 11, 2024 | 46.49 | 46.90 | 44.65 | 44.77 | 44.77 | -4.50% | 362,959 |
Sep 10, 2024 | 46.56 | 46.93 | 44.95 | 46.88 | 46.88 | 1.38% | 220,688 |
Sep 9, 2024 | 46.06 | 47.02 | 45.66 | 46.24 | 46.24 | 1.85% | 298,864 |
Sep 6, 2024 | 47.04 | 48.53 | 43.90 | 45.40 | 45.40 | -2.58% | 276,784 |
Sep 5, 2024 | 46.29 | 46.69 | 45.34 | 46.60 | 46.60 | 0.93% | 263,845 |
Sep 4, 2024 | 45.92 | 47.10 | 45.39 | 46.17 | 46.17 | -0.32% | 190,315 |
Sep 3, 2024 | 47.70 | 48.84 | 46.26 | 46.32 | 46.32 | -4.22% | 312,433 |
Aug 30, 2024 | 48.50 | 49.22 | 47.41 | 48.36 | 48.36 | 0.23% | 622,969 |
Aug 29, 2024 | 48.76 | 49.89 | 48.10 | 48.25 | 48.25 | -0.56% | 258,298 |
Aug 28, 2024 | 48.86 | 49.96 | 47.88 | 48.52 | 48.52 | -0.86% | 191,178 |
Aug 27, 2024 | 49.06 | 49.43 | 48.20 | 48.94 | 48.94 | -1.63% | 236,609 |
Aug 26, 2024 | 49.58 | 50.19 | 48.14 | 49.75 | 49.75 | 4.12% | 530,155 |
Aug 23, 2024 | 46.49 | 47.87 | 45.81 | 47.78 | 47.78 | 4.21% | 709,858 |
Aug 22, 2024 | 48.60 | 48.60 | 45.02 | 45.85 | 45.85 | -5.56% | 392,750 |
Aug 21, 2024 | 46.92 | 49.06 | 46.51 | 48.55 | 48.55 | 4.41% | 670,143 |
Aug 20, 2024 | 46.98 | 47.58 | 44.27 | 46.50 | 46.50 | 4.38% | 1,204,488 |
Aug 19, 2024 | 43.85 | 45.21 | 43.15 | 44.55 | 44.55 | 1.71% | 307,620 |
Aug 16, 2024 | 43.97 | 44.75 | 43.00 | 43.80 | 43.80 | -0.54% | 296,695 |
Aug 15, 2024 | 43.95 | 45.03 | 42.91 | 44.04 | 44.04 | 3.55% | 258,259 |
Aug 14, 2024 | 43.43 | 43.43 | 41.23 | 42.53 | 42.53 | -1.09% | 265,513 |
Aug 13, 2024 | 42.95 | 43.37 | 42.02 | 43.00 | 43.00 | 1.18% | 283,073 |
Aug 12, 2024 | 41.04 | 42.96 | 40.31 | 42.50 | 42.50 | 2.56% | 392,267 |
Aug 9, 2024 | 42.33 | 42.80 | 41.04 | 41.44 | 41.44 | -1.36% | 296,304 |
Aug 8, 2024 | 40.77 | 42.25 | 39.06 | 42.01 | 42.01 | 4.22% | 313,125 |
Aug 7, 2024 | 45.46 | 45.46 | 39.80 | 40.31 | 40.31 | -2.68% | 443,575 |
Aug 6, 2024 | 39.94 | 42.09 | 38.96 | 41.42 | 41.42 | 4.99% | 372,810 |
Aug 5, 2024 | 38.89 | 41.40 | 38.16 | 39.45 | 39.45 | -6.16% | 456,978 |
Aug 2, 2024 | 41.91 | 42.76 | 40.05 | 42.04 | 42.04 | -5.51% | 690,263 |
Aug 1, 2024 | 45.83 | 47.86 | 44.46 | 44.49 | 44.49 | -3.70% | 758,638 |
Jul 31, 2024 | 43.62 | 47.74 | 42.66 | 46.20 | 46.20 | 7.17% | 663,438 |
Jul 30, 2024 | 44.05 | 44.57 | 42.47 | 43.11 | 43.11 | -1.21% | 336,876 |
Jul 29, 2024 | 44.68 | 45.11 | 41.88 | 43.64 | 43.64 | -2.02% | 443,327 |
Jul 26, 2024 | 44.70 | 45.32 | 43.30 | 44.54 | 44.54 | 1.14% | 390,279 |
Jul 25, 2024 | 43.11 | 45.76 | 42.48 | 44.04 | 44.04 | 2.71% | 581,313 |
Jul 24, 2024 | 43.18 | 45.16 | 41.18 | 42.88 | 42.88 | -1.38% | 462,286 |
Jul 23, 2024 | 42.45 | 43.90 | 41.55 | 43.48 | 43.48 | 2.38% | 503,533 |
Jul 22, 2024 | 43.48 | 43.48 | 41.54 | 42.47 | 42.47 | -1.46% | 727,835 |
Jul 19, 2024 | 44.01 | 44.69 | 42.69 | 43.10 | 43.10 | -1.60% | 528,429 |
Jul 18, 2024 | 47.01 | 47.78 | 43.30 | 43.80 | 43.80 | -6.49% | 603,237 |
Jul 17, 2024 | 47.69 | 47.86 | 46.07 | 46.84 | 46.84 | -3.40% | 948,608 |
Jul 16, 2024 | 45.64 | 48.70 | 45.02 | 48.49 | 48.49 | 7.76% | 1,285,345 |
Jul 15, 2024 | 42.40 | 45.55 | 41.84 | 45.00 | 45.00 | 6.38% | 762,106 |
Jul 12, 2024 | 39.43 | 42.72 | 39.19 | 42.30 | 42.30 | 8.46% | 1,020,109 |
Jul 11, 2024 | 37.45 | 39.57 | 37.16 | 39.00 | 39.00 | 7.59% | 1,086,726 |
Jul 10, 2024 | 39.44 | 39.45 | 35.23 | 36.25 | 36.25 | -8.09% | 832,890 |
Jul 9, 2024 | 35.67 | 39.95 | 34.60 | 39.44 | 39.44 | 23.40% | 2,908,349 |
Jul 8, 2024 | 30.79 | 32.07 | 30.41 | 31.96 | 31.96 | 5.65% | 498,410 |
Jul 5, 2024 | 30.06 | 30.43 | 29.74 | 30.25 | 30.25 | 0.30% | 241,567 |
Jul 3, 2024 | 30.46 | 31.21 | 30.03 | 30.16 | 30.16 | -0.20% | 213,012 |
Jul 2, 2024 | 30.95 | 31.24 | 29.52 | 30.22 | 30.22 | -2.36% | 369,000 |