Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
33.30
-0.27 (-0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Kymera Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 32.67 | 33.96 | 32.67 | 33.26 | 33.26 | -0.89% | 500,969 |
Apr 24, 2025 | 30.75 | 33.80 | 30.75 | 33.56 | 33.56 | 9.32% | 1,297,261 |
Apr 23, 2025 | 29.54 | 31.07 | 29.54 | 30.70 | 30.70 | 6.60% | 1,017,101 |
Apr 22, 2025 | 27.71 | 28.97 | 27.50 | 28.80 | 28.80 | 6.04% | 665,150 |
Apr 21, 2025 | 25.52 | 28.16 | 25.50 | 27.16 | 27.16 | 4.58% | 608,726 |
Apr 17, 2025 | 25.00 | 26.03 | 24.72 | 25.97 | 25.97 | 3.80% | 468,785 |
Apr 16, 2025 | 25.21 | 25.46 | 24.43 | 25.02 | 25.02 | -1.73% | 718,293 |
Apr 15, 2025 | 25.35 | 26.06 | 24.96 | 25.46 | 25.46 | 0.12% | 412,126 |
Apr 14, 2025 | 24.95 | 25.57 | 24.23 | 25.43 | 25.43 | 5.43% | 700,482 |
Apr 11, 2025 | 22.49 | 24.93 | 22.05 | 24.12 | 24.12 | 7.68% | 938,677 |
Apr 10, 2025 | 23.40 | 23.43 | 20.25 | 22.40 | 22.40 | -6.47% | 1,702,141 |
Apr 9, 2025 | 20.50 | 25.17 | 19.45 | 23.95 | 23.95 | 13.78% | 1,790,304 |
Apr 8, 2025 | 22.90 | 23.78 | 20.25 | 21.05 | 21.05 | -4.36% | 1,137,471 |
Apr 7, 2025 | 20.77 | 22.48 | 19.75 | 22.01 | 22.01 | -0.27% | 1,181,079 |
Apr 4, 2025 | 22.82 | 22.99 | 21.40 | 22.07 | 22.07 | -6.84% | 1,195,191 |
Apr 3, 2025 | 24.64 | 25.07 | 23.64 | 23.69 | 23.69 | -10.13% | 709,389 |
Apr 2, 2025 | 24.81 | 26.79 | 24.43 | 26.36 | 26.36 | 4.46% | 717,332 |
Apr 1, 2025 | 27.31 | 27.37 | 24.36 | 25.24 | 25.24 | -7.80% | 1,432,880 |
Mar 31, 2025 | 28.65 | 28.75 | 26.99 | 27.37 | 27.37 | -7.60% | 1,001,761 |
Mar 28, 2025 | 30.28 | 30.42 | 29.34 | 29.62 | 29.62 | -1.92% | 357,093 |
Mar 27, 2025 | 30.72 | 30.89 | 30.00 | 30.20 | 30.20 | -0.63% | 211,978 |
Mar 26, 2025 | 31.60 | 31.83 | 29.83 | 30.39 | 30.39 | -4.49% | 476,678 |
Mar 25, 2025 | 33.75 | 34.10 | 31.53 | 31.82 | 31.82 | -5.58% | 511,162 |
Mar 24, 2025 | 32.99 | 35.28 | 32.88 | 33.70 | 33.70 | 3.56% | 416,570 |
Mar 21, 2025 | 32.82 | 33.90 | 32.08 | 32.54 | 32.54 | -2.02% | 868,196 |
Mar 20, 2025 | 33.50 | 34.71 | 32.98 | 33.21 | 33.21 | -1.95% | 608,869 |
Mar 19, 2025 | 34.05 | 34.75 | 32.75 | 33.87 | 33.87 | -0.47% | 506,379 |
Mar 18, 2025 | 33.85 | 34.41 | 33.15 | 34.03 | 34.03 | -1.33% | 554,825 |
Mar 17, 2025 | 34.25 | 34.71 | 33.37 | 34.49 | 34.49 | 0.35% | 374,478 |
Mar 14, 2025 | 34.65 | 34.99 | 33.61 | 34.37 | 34.37 | 2.75% | 665,875 |
Mar 13, 2025 | 34.89 | 35.51 | 33.11 | 33.45 | 33.45 | -4.70% | 694,945 |
Mar 12, 2025 | 33.68 | 35.18 | 33.24 | 35.10 | 35.10 | 5.50% | 647,104 |
Mar 11, 2025 | 33.03 | 33.83 | 31.54 | 33.27 | 33.27 | 0.76% | 778,070 |
Mar 10, 2025 | 32.43 | 33.70 | 32.43 | 33.02 | 33.02 | 0.40% | 755,310 |
Mar 7, 2025 | 32.39 | 33.56 | 31.75 | 32.89 | 32.89 | 1.08% | 639,628 |
Mar 6, 2025 | 30.70 | 32.69 | 30.39 | 32.54 | 32.54 | 2.65% | 684,174 |
Mar 5, 2025 | 30.88 | 32.00 | 29.97 | 31.70 | 31.70 | 3.32% | 606,724 |
Mar 4, 2025 | 29.07 | 30.96 | 29.07 | 30.68 | 30.68 | 1.69% | 608,129 |
Mar 3, 2025 | 31.66 | 31.66 | 29.79 | 30.17 | 30.17 | -3.76% | 982,064 |
Feb 28, 2025 | 30.20 | 31.49 | 29.16 | 31.35 | 31.35 | 3.64% | 2,134,259 |
Feb 27, 2025 | 34.00 | 35.34 | 29.22 | 30.25 | 30.25 | -14.45% | 1,722,609 |
Feb 26, 2025 | 34.92 | 36.36 | 34.47 | 35.36 | 35.36 | 1.87% | 528,898 |
Feb 25, 2025 | 35.26 | 35.73 | 34.02 | 34.71 | 34.71 | -1.70% | 665,750 |
Feb 24, 2025 | 36.82 | 37.63 | 35.12 | 35.31 | 35.31 | -4.07% | 527,030 |
Feb 21, 2025 | 38.37 | 38.90 | 36.19 | 36.81 | 36.81 | -1.63% | 397,348 |
Feb 20, 2025 | 37.40 | 38.05 | 36.70 | 37.42 | 37.42 | -0.61% | 427,904 |
Feb 19, 2025 | 36.69 | 38.24 | 36.67 | 37.65 | 37.65 | 1.40% | 392,030 |
Feb 18, 2025 | 37.49 | 37.88 | 36.68 | 37.13 | 37.13 | 0.68% | 416,880 |
Feb 14, 2025 | 36.99 | 37.79 | 36.36 | 36.88 | 36.88 | 0.68% | 500,479 |
Feb 13, 2025 | 35.26 | 36.75 | 34.79 | 36.63 | 36.63 | 4.21% | 501,893 |