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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202442.7544.1142.1044.0544.052.82%385,462
Nov 19, 202442.0942.8941.5042.8442.841.01%376,677
Nov 18, 202442.0343.0841.1242.4142.411.07%405,191
Nov 15, 202445.0045.4541.5041.9641.96-8.67%827,514
Nov 14, 202448.7049.0945.8945.9545.95-5.52%413,692
Nov 13, 202450.7951.1548.6348.6348.63-2.74%280,288
Nov 12, 202451.4952.4949.1250.0050.00-3.55%308,735
Nov 11, 202451.9753.2351.4551.8451.841.75%392,413
Nov 8, 202449.9151.1349.3950.9550.952.19%300,187
Nov 7, 202449.5250.9948.5849.8649.860.77%439,692
Nov 6, 202449.9351.1448.4749.4849.483.75%683,480
Nov 5, 202446.9848.8846.3547.6947.691.32%345,799
Nov 4, 202446.1047.9345.1647.0747.071.29%303,479
Nov 1, 202447.1047.6545.2046.4746.470.65%432,609
Oct 31, 202444.7546.9842.6246.1746.17-3.15%747,821
Oct 30, 202448.1248.5747.2647.6747.67-1.69%293,720
Oct 29, 202448.5349.1647.7548.4948.49-1.20%356,814
Oct 28, 202449.0150.2948.8449.0849.082.27%324,176
Oct 25, 202449.0349.5347.0747.9947.99-1.52%430,325
Oct 24, 202448.9549.7948.3748.7348.73-0.06%282,022
Oct 23, 202448.2549.3347.5048.7648.760.81%561,263
Oct 22, 202446.4848.5845.7548.3748.373.89%305,977
Oct 21, 202446.2346.8945.5446.5646.560.32%281,501
Oct 18, 202446.5846.9845.7146.4146.410.35%222,936
Oct 17, 202448.8949.4246.1846.2546.25-5.65%290,612
Oct 16, 202445.1049.1744.6649.0249.029.42%371,264
Oct 15, 202446.4346.4344.3544.8044.80-2.71%389,564
Oct 14, 202444.7446.5044.7446.0546.052.29%193,401
Oct 11, 202443.1845.2943.1845.0245.024.12%290,605
Oct 10, 202442.6143.9342.3643.2443.24-0.23%255,194
Oct 9, 202443.2543.4442.0043.3443.340.70%371,415
Oct 8, 202442.5043.9042.4143.0443.041.97%416,339
Oct 7, 202442.8042.9441.6142.2142.21-1.97%430,042
Oct 4, 202444.0744.1942.7143.0643.06-0.81%329,073
Oct 3, 202444.7545.3243.0043.4143.41-3.53%450,581
Oct 2, 202445.9346.2544.7545.0045.00-3.37%482,535
Oct 1, 202446.9647.4846.0246.5746.57-1.61%475,627
Sep 30, 202448.3849.6646.7847.3347.33-2.79%561,696
Sep 27, 202449.8450.6048.3348.6948.69-1.58%243,186
Sep 26, 202452.9553.2748.6249.4749.47-4.74%335,461
Sep 25, 202453.0053.1451.8451.9351.93-0.90%509,290
Sep 24, 202450.1852.6049.4452.4052.404.84%751,974
Sep 23, 202450.0051.2648.7449.9849.980.38%937,258
Sep 20, 202449.0450.2548.0549.7949.791.55%1,245,907
Sep 19, 202448.3450.6947.5749.0349.035.58%484,557
Sep 18, 202447.5148.3345.6746.4446.44-1.82%342,620
Sep 17, 202448.7349.2047.2547.3047.30-2.43%327,736
Sep 16, 202446.4249.1546.0048.4848.485.21%429,407
Sep 13, 202445.0746.4744.5346.0846.083.04%381,224
Sep 12, 202444.7046.0344.2044.7244.72-0.11%251,621
Sep 11, 202446.4946.9044.6544.7744.77-4.50%362,959
Sep 10, 202446.5646.9344.9546.8846.881.38%220,688
Sep 9, 202446.0647.0245.6646.2446.241.85%298,864
Sep 6, 202447.0448.5343.9045.4045.40-2.58%276,784
Sep 5, 202446.2946.6945.3446.6046.600.93%263,845
Sep 4, 202445.9247.1045.3946.1746.17-0.32%190,315
Sep 3, 202447.7048.8446.2646.3246.32-4.22%312,433
Aug 30, 202448.5049.2247.4148.3648.360.23%622,969
Aug 29, 202448.7649.8948.1048.2548.25-0.56%258,298
Aug 28, 202448.8649.9647.8848.5248.52-0.86%191,178
Aug 27, 202449.0649.4348.2048.9448.94-1.63%236,609
Aug 26, 202449.5850.1948.1449.7549.754.12%530,155
Aug 23, 202446.4947.8745.8147.7847.784.21%709,858
Aug 22, 202448.6048.6045.0245.8545.85-5.56%392,750
Aug 21, 202446.9249.0646.5148.5548.554.41%670,143
Aug 20, 202446.9847.5844.2746.5046.504.38%1,204,488
Aug 19, 202443.8545.2143.1544.5544.551.71%307,620
Aug 16, 202443.9744.7543.0043.8043.80-0.54%296,695
Aug 15, 202443.9545.0342.9144.0444.043.55%258,259
Aug 14, 202443.4343.4341.2342.5342.53-1.09%265,513
Aug 13, 202442.9543.3742.0243.0043.001.18%283,073
Aug 12, 202441.0442.9640.3142.5042.502.56%392,267
Aug 9, 202442.3342.8041.0441.4441.44-1.36%296,304
Aug 8, 202440.7742.2539.0642.0142.014.22%313,125
Aug 7, 202445.4645.4639.8040.3140.31-2.68%443,575
Aug 6, 202439.9442.0938.9641.4241.424.99%372,810
Aug 5, 202438.8941.4038.1639.4539.45-6.16%456,978
Aug 2, 202441.9142.7640.0542.0442.04-5.51%690,263
Aug 1, 202445.8347.8644.4644.4944.49-3.70%758,638
Jul 31, 202443.6247.7442.6646.2046.207.17%663,438
Jul 30, 202444.0544.5742.4743.1143.11-1.21%336,876
Jul 29, 202444.6845.1141.8843.6443.64-2.02%443,327
Jul 26, 202444.7045.3243.3044.5444.541.14%390,279
Jul 25, 202443.1145.7642.4844.0444.042.71%581,313
Jul 24, 202443.1845.1641.1842.8842.88-1.38%462,286
Jul 23, 202442.4543.9041.5543.4843.482.38%503,533
Jul 22, 202443.4843.4841.5442.4742.47-1.46%727,835
Jul 19, 202444.0144.6942.6943.1043.10-1.60%528,429
Jul 18, 202447.0147.7843.3043.8043.80-6.49%603,237
Jul 17, 202447.6947.8646.0746.8446.84-3.40%948,608
Jul 16, 202445.6448.7045.0248.4948.497.76%1,285,345
Jul 15, 202442.4045.5541.8445.0045.006.38%762,106
Jul 12, 202439.4342.7239.1942.3042.308.46%1,020,109
Jul 11, 202437.4539.5737.1639.0039.007.59%1,086,726
Jul 10, 202439.4439.4535.2336.2536.25-8.09%832,890
Jul 9, 202435.6739.9534.6039.4439.4423.40%2,908,349
Jul 8, 202430.7932.0730.4131.9631.965.65%498,410
Jul 5, 202430.0630.4329.7430.2530.250.30%241,567
Jul 3, 202430.4631.2130.0330.1630.16-0.20%213,012
Jul 2, 202430.9531.2429.5230.2230.22-2.36%369,000