Kronos Bio Inc. Common Stockのデータ

Kronos Bio Inc. Common Stockの基本情報

名前 Kronos Bio Inc. Common Stock
ティッカー KRON
国 United States
上場年 2020.0
セクター Health Care

Kronos Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.91 28.54 29.91 28.82 62500.0 28.82
2021-02-12 30.58 29.34 30.02 29.83 55100.0 29.83
2021-02-11 30.6 28.47 28.86 30.1 104400.0 30.1
2021-02-10 29.78 28.17 29.18 28.98 254500.0 28.98
2021-02-09 30.33 28.62 29.66 29.22 51700.0 29.22
2021-02-08 30.07 28.38 28.96 29.89 245600.0 29.89
2021-02-05 29.24 28.13 29.0 28.93 51300.0 28.93
2021-02-04 29.18 27.86 28.28 28.54 36000.0 28.54
2021-02-03 29.4 27.08 28.56 28.46 104100.0 28.46
2021-02-02 29.58 27.29 27.75 28.52 80100.0 28.52
2021-02-01 28.32 26.92 28.32 27.59 121100.0 27.59
2021-01-29 28.8 26.67 27.83 27.49 124700.0 27.49
2021-01-28 28.06 26.12 27.76 27.33 107600.0 27.33
2021-01-27 28.77 26.88 28.41 27.0 148900.0 27.0
2021-01-26 31.98 28.78 31.98 28.93 73800.0 28.93
2021-01-25 33.39 31.43 32.82 31.7 65200.0 31.7
2021-01-22 32.78 31.1 31.35 32.48 94200.0 32.48
2021-01-21 32.25 30.01 31.02 31.72 97000.0 31.72
2021-01-20 32.26 30.59 31.39 31.0 116000.0 31.0
2021-01-19 32.94 30.1 32.94 31.18 111400.0 31.18
2021-01-15 32.49 30.54 30.84 31.57 149600.0 31.57
2021-01-14 32.61 31.15 32.33 31.96 93300.0 31.96
2021-01-13 32.52 30.05 31.19 32.15 106300.0 32.15
2021-01-12 33.39 30.54 31.65 31.13 143500.0 31.13
2021-01-11 32.48 30.57 31.46 32.14 64300.0 32.14
2021-01-08 32.87 30.65 31.37 31.73 147700.0 31.73
2021-01-07 31.8 30.27 31.51 31.45 125000.0 31.45
2021-01-06 31.34 28.3 28.59 31.17 219400.0 31.17
2021-01-05 29.03 27.51 28.18 28.48 211400.0 28.48
2021-01-04 30.23 28.12 30.23 28.33 131500.0 28.33
2020-12-31 32.52 28.71 31.96 29.87 238500.0 29.87
2020-12-30 32.74 30.45 30.97 32.14 220000.0 32.14
2020-12-29 32.59 30.01 32.53 30.89 279000.0 30.89
2020-12-28 35.61 32.65 35.61 32.76 208900.0 32.76
2020-12-24 36.19 34.65 35.27 35.57 65100.0 35.57
2020-12-23 37.78 33.27 37.26 34.85 322600.0 34.85
2020-12-22 38.98 34.26 34.76 37.92 368500.0 37.92
2020-12-21 36.24 33.5 34.85 35.13 376800.0 35.13
2020-12-18 37.83 32.75 33.48 35.21 2534500.0 35.21
2020-12-17 34.17 31.59 32.61 33.46 244600.0 33.46
2020-12-16 32.47 30.54 31.31 32.16 184700.0 32.16
2020-12-15 31.15 28.38 29.94 31.11 149500.0 31.11
2020-12-14 34.89 29.56 33.0 29.56 176200.0 29.56
2020-12-11 33.03 30.77 30.77 32.36 152500.0 32.36
2020-12-10 32.1 30.01 30.62 30.78 124200.0 30.78
2020-12-09 32.03 29.95 31.67 30.94 98100.0 30.94
2020-12-08 32.5 30.22 31.16 31.29 134100.0 31.29
2020-12-07 31.6 29.67 30.26 31.57 162600.0 31.57
2020-12-04 29.98 28.5 28.5 29.98 108800.0 29.98
2020-12-03 29.89 28.21 29.28 28.36 170700.0 28.36
2020-12-02 31.21 29.1 31.21 29.28 137400.0 29.28
2020-12-01 33.26 31.34 32.08 31.5 115700.0 31.5
2020-11-30 34.89 31.0 34.38 32.07 178900.0 32.07
2020-11-27 34.94 33.84 33.87 34.68 95500.0 34.68
2020-11-25 38.23 33.74 37.95 33.84 221100.0 33.84
2020-11-24 39.6 36.88 38.83 38.23 135700.0 38.23
2020-11-23 39.0 34.74 35.77 38.09 121500.0 38.09
2020-11-20 36.53 31.99 33.11 35.23 148600.0 35.23
2020-11-19 33.54 30.02 30.5 33.27 251300.0 33.27
2020-11-18 32.75 30.29 32.26 30.5 200900.0 30.5
2020-11-17 33.15 30.01 30.64 32.84 240100.0 32.84
2020-11-16 30.98 28.0 28.24 30.53 250600.0 30.53
2020-11-13 29.49 27.85 28.87 27.89 203800.0 27.89
2020-11-12 29.77 27.97 28.76 28.7 227700.0 28.7
2020-11-11 30.0 28.54 29.63 28.98 116900.0 28.98
2020-11-10 29.62 27.11 29.62 29.18 135800.0 29.18
2020-11-09 31.92 29.33 30.85 29.37 182900.0 29.37
2020-11-06 31.18 27.55 27.74 30.4 196800.0 30.4
2020-11-05 28.46 26.98 27.62 27.76 196600.0 27.76
2020-11-04 28.84 26.73 26.73 27.54 180500.0 27.54
2020-11-03 27.63 26.14 27.11 26.68 260600.0 26.68
2020-11-02 28.39 25.57 28.08 26.93 270700.0 26.93
2020-10-30 28.65 27.75 28.22 28.09 86500.0 28.09
2020-10-29 30.37 28.49 30.37 28.69 154500.0 28.69
2020-10-28 31.34 28.7 29.56 30.13 88900.0 30.13
2020-10-27 30.79 26.55 28.82 30.0 276800.0 30.0
2020-10-26 32.2 28.71 32.0 29.03 238000.0 29.03
2020-10-23 33.65 32.11 33.16 32.42 132200.0 32.42
2020-10-22 33.45 30.87 31.91 33.17 136600.0 33.17
2020-10-21 33.25 31.8 32.29 32.28 190700.0 32.28
2020-10-20 33.5 30.11 32.68 32.59 243900.0 32.59
2020-10-19 33.62 32.08 32.41 33.1 209300.0 33.1
2020-10-16 33.22 31.1 32.24 32.06 212600.0 32.06
2020-10-15 34.9 30.0 30.83 31.79 1844500.0 31.79
2020-10-14 32.85 28.66 28.96 31.57 1160300.0 31.57
2020-10-13 30.5 28.5 29.63 29.29 586300.0 29.29
2020-10-12 32.0 27.51 28.29 29.0 841200.0 29.0
2020-10-09 29.95 25.5 28.5 27.07 3751600.0 27.07