Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
40.66
+1.52 (3.88%)
At close: Dec 20, 2024, 4:00 PM
40.90
+0.24 (0.59%)
After-hours: Dec 20, 2024, 7:54 PM EST
Kymera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.66 | 40.78 | 38.24 | 40.66 | 40.66 | 3.88% | 1,146,043 |
| Dec 19, 2024 | 39.10 | 39.59 | 37.09 | 39.14 | 39.14 | 0.20% | 850,375 |
| Dec 18, 2024 | 42.95 | 42.95 | 38.62 | 39.06 | 39.06 | -7.66% | 541,918 |
| Dec 17, 2024 | 42.49 | 43.45 | 41.66 | 42.30 | 42.30 | -1.76% | 577,920 |
| Dec 16, 2024 | 42.17 | 44.17 | 41.85 | 43.06 | 43.06 | 2.21% | 424,376 |
| Dec 13, 2024 | 41.81 | 43.02 | 40.95 | 42.13 | 42.13 | -0.09% | 426,034 |
| Dec 12, 2024 | 44.90 | 45.05 | 41.03 | 42.17 | 42.17 | -6.32% | 545,062 |
| Dec 11, 2024 | 45.75 | 46.66 | 44.93 | 45.02 | 45.02 | -0.08% | 290,272 |
| Dec 10, 2024 | 43.81 | 45.38 | 43.06 | 45.05 | 45.05 | 3.21% | 502,692 |
| Dec 9, 2024 | 46.70 | 47.41 | 43.23 | 43.65 | 43.65 | -6.47% | 663,028 |
| Dec 6, 2024 | 44.02 | 47.42 | 44.02 | 46.67 | 46.67 | 5.88% | 371,608 |
| Dec 5, 2024 | 45.71 | 46.37 | 43.66 | 44.08 | 44.08 | -4.22% | 286,681 |
| Dec 4, 2024 | 46.60 | 47.36 | 45.22 | 46.02 | 46.02 | -1.90% | 373,525 |
| Dec 3, 2024 | 47.37 | 47.76 | 46.03 | 46.91 | 46.91 | -1.74% | 446,442 |
| Dec 2, 2024 | 48.92 | 49.35 | 47.65 | 47.74 | 47.74 | 1.90% | 559,253 |
| Nov 29, 2024 | 47.00 | 47.09 | 46.31 | 46.85 | 46.85 | -0.02% | 184,881 |
| Nov 27, 2024 | 46.05 | 47.73 | 46.05 | 46.86 | 46.86 | 1.91% | 388,380 |
| Nov 26, 2024 | 46.92 | 47.57 | 44.75 | 45.98 | 45.98 | -2.21% | 967,461 |
| Nov 25, 2024 | 45.41 | 48.29 | 45.38 | 47.02 | 47.02 | 4.54% | 545,608 |
| Nov 22, 2024 | 43.70 | 45.94 | 43.28 | 44.98 | 44.98 | 3.38% | 559,364 |
| Nov 21, 2024 | 44.05 | 44.81 | 42.87 | 43.51 | 43.51 | -1.23% | 510,847 |
| 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 |