Canada markets open in 1 hour 36 minutes

Krystal Biotech, Inc. (KRYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.67+6.55 (+4.28%)
At close: 04:00PM EDT
159.00 -0.67 (-0.42%)
After hours: 04:49PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024152.16160.16152.16159.67159.67411,600
Apr 30, 2024156.76158.60152.94153.12153.12221,400
Apr 29, 2024159.07161.31157.15157.99157.99196,300
Apr 26, 2024156.28158.93153.79156.88156.88165,900
Apr 25, 2024155.61157.71153.44155.68155.68242,400
Apr 24, 2024163.18165.79157.86159.05159.05238,000
Apr 23, 2024157.92164.73157.92162.04162.04223,200
Apr 22, 2024158.32160.70156.52157.25157.25341,800
Apr 19, 2024162.69164.52155.91158.53158.53341,400
Apr 18, 2024167.97171.46163.45163.97163.97281,100
Apr 17, 2024171.14172.31168.60169.64169.64148,500
Apr 16, 2024170.90172.44168.48170.09170.09200,400
Apr 15, 2024173.89174.79169.12169.75169.75288,000
Apr 12, 2024179.08179.10171.57173.62173.62263,100
Apr 11, 2024176.63180.57174.77179.94179.94196,900
Apr 10, 2024175.75178.24174.07175.70175.70245,000
Apr 09, 2024179.50182.08178.36179.77179.77254,800
Apr 08, 2024180.19182.18176.57180.42180.42336,500
Apr 05, 2024178.17182.51175.60180.02180.02229,500
Apr 04, 2024178.30182.37175.81178.48178.48301,200
Apr 03, 2024174.96181.50174.19177.87177.87231,300
Apr 02, 2024172.90177.50171.12176.91176.91193,000
Apr 01, 2024177.15181.60175.08176.07176.07365,500
Mar 28, 2024176.49180.24175.92177.93177.93392,900
Mar 27, 2024174.89180.17173.09177.20177.20349,200
Mar 26, 2024170.40177.09169.65174.17174.17259,400
Mar 25, 2024167.81171.90166.11169.46169.46268,100
Mar 22, 2024171.10171.10166.13167.29167.29207,300
Mar 21, 2024172.34176.20169.25169.80169.80255,900
Mar 20, 2024166.32171.93163.75171.33171.33219,800
Mar 19, 2024169.02173.34166.55167.00167.00288,600
Mar 18, 2024171.61172.32165.56168.53168.53387,500
Mar 15, 2024170.81174.85169.94172.98172.981,025,900
Mar 14, 2024179.03179.03168.96171.84171.84531,600
Mar 13, 2024179.31181.42175.53179.35179.35464,900
Mar 12, 2024169.19180.90168.50178.95178.95563,600
Mar 11, 2024172.05174.83167.56170.39170.39637,400
Mar 08, 2024172.29175.51166.47171.84171.84552,800
Mar 07, 2024175.30176.06168.74169.48169.48254,400
Mar 06, 2024172.12177.46170.75174.36174.36418,900
Mar 05, 2024169.74189.97166.05170.84170.841,048,100
Mar 04, 2024170.27170.27159.29159.95159.95334,700
Mar 01, 2024161.24169.54160.79167.82167.82403,500
Feb 29, 2024165.06165.93155.77159.47159.47506,700
Feb 28, 2024170.00173.00162.11163.08163.08647,100
Feb 27, 2024160.00172.81155.37170.15170.151,119,100
Feb 26, 2024126.77162.28125.85157.00157.002,237,200
Feb 23, 2024112.33113.33109.57111.33111.33521,400
Feb 22, 2024108.12113.22107.50111.96111.96275,100
Feb 21, 2024111.04112.45107.81108.01108.01324,700
Feb 20, 2024112.13113.77108.45111.64111.64251,800
Feb 16, 2024112.87114.13111.61113.57113.57224,000
Feb 15, 2024111.31113.82110.84113.38113.38317,300
Feb 14, 2024110.00112.97109.04110.13110.13386,800
Feb 13, 2024112.50113.44108.28108.73108.73336,100
Feb 12, 2024112.00116.33112.00115.88115.88300,900
Feb 09, 2024111.55112.34110.15111.36111.36328,800
Feb 08, 2024111.49112.68110.30111.03111.03271,700
Feb 07, 2024114.77114.77111.12111.19111.19339,700
Feb 06, 2024111.75115.02110.54114.77114.77202,500
Feb 05, 2024110.30113.78110.30111.86111.86335,500
Feb 02, 2024110.19112.68110.00111.80111.80364,500
Feb 01, 2024111.96113.10108.28111.56111.56270,600
Jan 31, 2024116.34117.93110.89111.25111.25341,400
Jan 30, 2024118.12118.75112.45116.26116.26449,600
Jan 29, 2024116.09120.19113.04119.09119.09508,300
Jan 26, 2024121.55123.14113.51116.03116.03361,700
Jan 25, 2024129.55129.55120.34120.69120.69308,700
Jan 24, 2024132.15132.15126.98128.20128.20180,600
Jan 23, 2024132.52133.15125.89130.37130.37385,800
Jan 22, 2024130.00133.60128.25131.01131.01379,000
Jan 19, 2024129.80129.80125.12128.46128.46196,000
Jan 18, 2024126.46128.77123.01128.56128.56495,100
Jan 17, 2024125.16126.14122.62125.99125.99193,600
Jan 16, 2024126.32127.72124.00126.95126.95293,100
Jan 12, 2024126.38129.87125.38128.36128.36158,500
Jan 11, 2024126.85127.62123.92125.03125.03197,500
Jan 10, 2024128.88130.03126.23128.32128.32176,400
Jan 09, 2024124.82130.41124.16129.01129.01165,300
Jan 08, 2024119.78126.47118.82126.45126.45305,300
Jan 05, 2024118.74121.92117.21120.84120.84195,400
Jan 04, 2024119.46121.35118.18120.13120.13172,100
Jan 03, 2024123.22123.79118.25118.90118.90235,500
Jan 02, 2024123.06126.60122.33124.96124.96256,400
Dec 29, 2023128.06128.06123.82124.06124.06268,300
Dec 28, 2023127.89129.85125.94127.76127.76236,100
Dec 27, 2023127.41129.53125.79128.29128.29318,700
Dec 26, 2023125.27128.25123.75127.07127.07276,900
Dec 22, 2023118.10124.91118.10123.83123.83339,700
Dec 21, 2023115.65117.33113.87116.76116.76223,600
Dec 20, 2023118.52118.52112.67112.94112.94360,500
Dec 19, 2023116.08120.39116.08119.13119.13317,700
Dec 18, 2023116.59118.35114.23114.73114.73261,900
Dec 15, 2023116.67119.13114.35115.76115.76639,200
Dec 14, 2023116.25116.67111.46116.28116.28369,600
Dec 13, 2023111.14114.98110.24114.62114.62471,000
Dec 12, 2023105.82114.18103.83110.93110.93540,000
Dec 11, 2023107.49107.65103.83106.01106.01322,800
Dec 08, 2023102.75107.91102.72106.86106.86323,600
Dec 07, 2023102.63104.58101.34103.40103.40278,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...