STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Kymera Therapeutics, Inc. (KYMR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

38.18

-0.12

(-0.31%)

As of 10:06AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	38.57	39.05	38.08	38.18	38.18	22,438
May 06, 2024	37.71	38.52	37.19	38.30	38.30	426,800
May 03, 2024	37.35	38.21	36.06	37.40	37.40	529,700
May 02, 2024	36.17	36.83	35.06	36.30	36.30	502,700
May 01, 2024	33.57	37.83	33.52	36.24	36.24	637,600
Apr 30, 2024	34.13	34.47	33.48	33.62	33.62	481,500
Apr 29, 2024	33.75	34.71	33.67	34.66	34.66	428,500
Apr 26, 2024	33.75	34.14	33.22	33.37	33.37	452,400
Apr 25, 2024	34.28	34.29	32.75	33.35	33.35	786,200
Apr 24, 2024	35.66	36.47	34.67	35.21	35.21	379,600
Apr 23, 2024	34.49	37.01	34.49	35.71	35.71	437,000
Apr 22, 2024	34.87	35.37	33.85	34.35	34.35	417,200
Apr 19, 2024	34.98	35.53	33.35	33.97	33.97	627,400
Apr 18, 2024	33.67	35.57	33.67	35.12	35.12	619,700
Apr 17, 2024	34.39	34.41	33.17	33.76	33.76	433,700
Apr 16, 2024	33.78	34.76	33.58	33.93	33.93	492,300
Apr 15, 2024	35.81	35.82	34.20	34.39	34.39	528,900
Apr 12, 2024	36.81	36.92	34.74	35.58	35.58	598,100
Apr 11, 2024	35.61	37.32	35.43	37.21	37.21	469,900
Apr 10, 2024	35.72	36.43	35.07	35.33	35.33	655,400
Apr 09, 2024	36.53	37.64	35.97	37.61	37.61	494,900
Apr 08, 2024	36.70	37.18	35.88	36.37	36.37	296,300
Apr 05, 2024	36.07	37.16	35.27	36.40	36.40	429,000
Apr 04, 2024	37.42	38.05	36.03	36.24	36.24	471,900
Apr 03, 2024	37.27	38.09	36.59	37.13	37.13	591,900
Apr 02, 2024	38.26	38.66	36.76	37.64	37.64	543,300
Apr 01, 2024	40.34	40.55	38.21	39.42	39.42	528,300
Mar 28, 2024	40.22	40.62	39.34	40.20	40.20	544,000
Mar 27, 2024	39.98	40.21	38.96	40.17	40.17	671,000
Mar 26, 2024	40.00	40.36	38.99	39.49	39.49	382,400
Mar 25, 2024	40.63	41.33	39.28	39.50	39.50	302,000
Mar 22, 2024	40.95	41.30	39.99	40.72	40.72	323,300
Mar 21, 2024	41.00	41.89	40.42	40.82	40.82	644,600
Mar 20, 2024	39.56	40.42	38.75	40.33	40.33	696,000
Mar 19, 2024	39.16	40.30	38.78	39.57	39.57	1,672,200
Mar 18, 2024	40.41	41.24	39.08	39.32	39.32	1,147,200
Mar 15, 2024	39.13	41.50	39.13	40.58	40.58	2,007,900
Mar 14, 2024	41.62	42.26	39.23	39.51	39.51	889,100
Mar 13, 2024	41.50	43.10	41.50	42.30	42.30	742,500
Mar 12, 2024	42.00	43.07	41.34	41.85	41.85	670,300
Mar 11, 2024	43.57	44.14	42.10	42.29	42.29	516,200
Mar 08, 2024	43.62	44.23	42.32	43.49	43.49	378,200
Mar 07, 2024	42.04	43.57	41.51	42.70	42.70	533,300
Mar 06, 2024	42.56	43.24	41.07	41.90	41.90	534,200
Mar 05, 2024	41.87	42.61	41.52	41.90	41.90	389,900
Mar 04, 2024	44.14	44.14	41.03	42.60	42.60	528,500
Mar 01, 2024	43.07	44.98	42.92	43.50	43.50	713,100
Feb 29, 2024	44.17	44.59	42.58	42.70	42.70	664,900
Feb 28, 2024	42.95	44.27	42.69	43.25	43.25	496,600
Feb 27, 2024	44.47	45.31	43.16	43.57	43.57	806,400
Feb 26, 2024	41.77	44.55	41.60	43.44	43.44	828,300
Feb 23, 2024	40.93	42.15	40.03	41.84	41.84	700,000
Feb 22, 2024	39.80	42.68	38.80	40.49	40.49	858,700
Feb 21, 2024	37.42	39.22	37.39	38.67	38.67	524,000
Feb 20, 2024	38.55	39.39	37.91	38.03	38.03	442,300
Feb 16, 2024	36.85	38.86	36.81	38.62	38.62	541,400
Feb 15, 2024	36.37	38.27	36.37	37.42	37.42	997,400
Feb 14, 2024	35.68	37.69	34.92	36.87	36.87	602,700
Feb 13, 2024	34.84	35.52	34.04	35.03	35.03	883,600
Feb 12, 2024	37.01	37.80	35.27	36.41	36.41	727,500
Feb 09, 2024	34.42	37.26	34.04	37.21	37.21	741,600
Feb 08, 2024	33.79	34.41	33.36	33.98	33.98	578,200
Feb 07, 2024	34.41	34.50	33.49	33.79	33.79	468,300
Feb 06, 2024	33.75	34.45	32.90	34.30	34.30	328,300
Feb 05, 2024	32.65	34.15	31.83	33.88	33.88	1,898,000
Feb 02, 2024	32.04	33.24	30.99	32.97	32.97	479,700
Feb 01, 2024	33.28	33.46	32.17	32.68	32.68	530,600
Jan 31, 2024	32.69	34.50	32.39	32.78	32.78	540,000
Jan 30, 2024	32.14	33.15	31.96	32.80	32.80	431,900
Jan 29, 2024	31.03	32.63	29.75	32.59	32.59	658,900
Jan 26, 2024	32.00	32.42	30.97	31.02	31.02	685,000
Jan 25, 2024	30.48	32.39	30.34	31.84	31.84	1,404,600
Jan 24, 2024	31.51	31.76	30.02	30.04	30.04	579,500
Jan 23, 2024	29.89	31.42	29.37	31.27	31.27	1,004,200
Jan 22, 2024	27.87	29.42	27.47	29.29	29.29	562,600
Jan 19, 2024	27.32	27.87	26.92	27.49	27.49	704,600
Jan 18, 2024	28.08	28.08	26.50	27.20	27.20	821,200
Jan 17, 2024	27.42	28.82	26.34	27.81	27.81	1,281,000
Jan 16, 2024	27.71	28.53	27.25	28.21	28.21	660,900
Jan 12, 2024	27.94	29.07	27.19	28.12	28.12	516,100
Jan 11, 2024	28.59	29.30	27.40	27.56	27.56	576,700
Jan 10, 2024	28.48	29.41	28.08	29.11	29.11	900,600
Jan 09, 2024	26.04	28.85	25.46	28.48	28.48	1,301,900
Jan 08, 2024	26.97	27.20	25.02	26.42	26.42	1,260,300
Jan 05, 2024	29.93	29.93	26.50	27.18	27.18	3,247,100
Jan 04, 2024	23.08	27.40	22.35	27.22	27.22	1,599,400
Jan 03, 2024	23.50	24.39	22.84	22.90	22.90	916,600
Jan 02, 2024	25.48	26.45	24.91	25.35	25.35	847,500
Dec 29, 2023	26.86	26.86	25.41	25.46	25.46	886,200
Dec 28, 2023	26.13	27.07	25.79	26.82	26.82	964,300
Dec 27, 2023	27.08	27.35	25.71	26.03	26.03	1,009,300
Dec 26, 2023	26.32	27.12	25.86	26.84	26.84	856,600
Dec 22, 2023	25.61	26.46	25.32	25.70	25.70	824,500
Dec 21, 2023	25.09	25.86	24.99	25.30	25.30	1,055,700
Dec 20, 2023	25.01	27.04	24.43	24.50	24.50	1,661,900
Dec 19, 2023	24.50	25.56	24.27	24.96	24.96	1,395,000
Dec 18, 2023	25.84	25.89	24.83	25.29	25.29	1,337,500
Dec 15, 2023	25.76	26.45	25.10	26.08	26.08	1,444,900
Dec 14, 2023	24.99	26.08	24.25	25.45	25.45	1,857,200
Dec 13, 2023	22.65	24.46	22.11	24.30	24.30	981,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,304.57+45.10(+0.20%)

S&P 5005,188.19+7.45(+0.14%)

DOW38,945.69+93.42(+0.24%)

CAD/USD0.7307-0.0014(-0.19%)

CRUDE OIL78.00-0.48(-0.61%)

Bitcoin CAD86,730.00-867.48(-0.99%)

STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

Kymera Therapeutics, Inc. (KYMR)

S&P/TSX
22,304.57
+45.10(+0.20%)

S&P 500
5,188.19
+7.45(+0.14%)

DOW
38,945.69
+93.42(+0.24%)

CAD/USD
0.7307
-0.0014(-0.19%)

CRUDE OIL
78.00
-0.48(-0.61%)

Bitcoin CAD
86,730.00
-867.48(-0.99%)