NASDAQ:KRON
Kronos Bio Inc. Stock Price (Quote)
$1.03
+0.0100 (+0.98%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 KRON stock ended at $1.03. This is 0.98% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.00% from a day low at $1.00 to a day high of $1.06. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.02 | $1.06 | $1.00 | $1.03 | 221 698 |
| May 03, 2024 | $1.05 | $1.06 | $0.98 | $1.02 | 299 638 |
| May 02, 2024 | $1.04 | $1.05 | $1.00 | $1.03 | 196 416 |
| May 01, 2024 | $1.01 | $1.05 | $0.96 | $1.03 | 368 147 |
| Apr 30, 2024 | $1.01 | $1.06 | $1.00 | $1.03 | 348 223 |
| Apr 29, 2024 | $1.00 | $1.02 | $0.97 | $1.00 | 390 971 |
| Apr 26, 2024 | $0.98 | $1.02 | $0.96 | $1.00 | 437 687 |
| Apr 25, 2024 | $0.96 | $1.00 | $0.96 | $0.98 | 751 611 |
| Apr 24, 2024 | $0.96 | $1.00 | $0.96 | $0.96 | 870 209 |
| Apr 23, 2024 | $0.95 | $1.00 | $0.90 | $0.95 | 4 265 284 |
| Apr 22, 2024 | $1.01 | $1.02 | $0.93 | $0.96 | 172 693 |
| Apr 19, 2024 | $1.01 | $1.04 | $0.99 | $1.01 | 119 687 |
| Apr 18, 2024 | $1.03 | $1.07 | $1.00 | $1.03 | 209 516 |
| Apr 17, 2024 | $1.08 | $1.10 | $1.02 | $1.04 | 189 421 |
| Apr 16, 2024 | $1.15 | $1.16 | $1.06 | $1.09 | 258 053 |
| Apr 15, 2024 | $1.13 | $1.15 | $1.12 | $1.14 | 66 429 |
| Apr 12, 2024 | $1.13 | $1.18 | $1.12 | $1.13 | 224 713 |
| Apr 11, 2024 | $1.12 | $1.21 | $1.12 | $1.13 | 336 543 |
| Apr 10, 2024 | $1.13 | $1.16 | $1.11 | $1.12 | 102 260 |
| Apr 09, 2024 | $1.19 | $1.19 | $1.11 | $1.13 | 124 655 |
| Apr 08, 2024 | $1.23 | $1.23 | $1.12 | $1.20 | 207 128 |
| Apr 05, 2024 | $1.22 | $1.23 | $1.14 | $1.23 | 221 806 |
| Apr 04, 2024 | $1.32 | $1.32 | $1.17 | $1.20 | 289 995 |
| Apr 03, 2024 | $1.26 | $1.28 | $1.23 | $1.26 | 75 043 |
| Apr 02, 2024 | $1.37 | $1.37 | $1.23 | $1.27 | 263 923 |
