Krystal Biotech Inc. Common Stockのデータ

Krystal Biotech Inc. Common Stockの基本情報

名前 Krystal Biotech Inc. Common Stock
ティッカー KRYS
国 United States
上場年 2017.0
セクター Health Care

Krystal Biotech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.86 69.6 70.65 72.79 242400.0 72.79
2021-02-12 71.94 67.57 68.51 70.09 340700.0 70.09
2021-02-11 70.79 67.64 69.99 68.69 70400.0 68.69
2021-02-10 74.69 69.42 73.91 70.11 174300.0 70.11
2021-02-09 74.51 69.8 70.89 72.72 136200.0 72.72
2021-02-08 71.05 69.46 69.82 70.0 340800.0 70.0
2021-02-05 70.25 66.97 68.27 68.96 139400.0 68.96
2021-02-04 70.18 66.6 68.0 68.03 179200.0 68.03
2021-02-03 68.85 62.0 65.01 68.32 756900.0 68.32
2021-02-02 72.05 69.03 69.79 70.93 102400.0 70.93
2021-02-01 70.7 66.6 70.7 68.93 282800.0 68.93
2021-01-29 72.88 69.13 70.48 69.7 119400.0 69.7
2021-01-28 75.0 67.4 67.84 70.67 96700.0 70.67
2021-01-27 70.79 66.4 69.77 67.44 154700.0 67.44
2021-01-26 74.48 70.61 73.49 71.17 80400.0 71.17
2021-01-25 73.3 69.73 71.55 73.0 82700.0 73.0
2021-01-22 71.6 68.64 68.64 71.18 106600.0 71.18
2021-01-21 70.38 66.48 69.92 69.62 69500.0 69.62
2021-01-20 70.19 68.34 68.95 69.57 83700.0 69.57
2021-01-19 70.0 67.26 68.54 69.11 91800.0 69.11
2021-01-15 69.0 65.25 66.99 67.85 356300.0 67.85
2021-01-14 67.79 65.21 65.96 66.34 67700.0 66.34
2021-01-13 67.64 64.81 66.5 65.05 51500.0 65.05
2021-01-12 67.98 65.88 66.46 66.49 80500.0 66.49
2021-01-11 67.99 63.9 66.0 66.29 63000.0 66.29
2021-01-08 70.07 63.46 68.99 66.33 179300.0 66.33
2021-01-07 66.5 63.69 63.75 65.25 120300.0 65.25
2021-01-06 66.53 58.66 61.37 63.28 310700.0 63.28
2021-01-05 62.74 58.99 58.99 62.11 105500.0 62.11
2021-01-04 59.96 57.06 59.54 59.42 79500.0 59.42
2020-12-31 61.06 59.74 60.0 60.0 60100.0 60.0
2020-12-30 60.9 57.27 57.27 60.41 61900.0 60.41
2020-12-29 60.11 56.52 59.4 57.27 71600.0 57.27
2020-12-28 62.12 58.62 61.09 59.39 99900.0 59.39
2020-12-24 62.0 59.99 60.53 60.55 35400.0 60.55
2020-12-23 61.37 59.96 60.78 60.6 74300.0 60.6
2020-12-22 62.91 58.54 59.35 60.74 208100.0 60.74
2020-12-21 59.78 56.83 57.01 59.1 139700.0 59.1
2020-12-18 62.07 58.16 61.5 58.6 480400.0 58.6
2020-12-17 61.5 59.07 59.48 61.38 177700.0 61.38
2020-12-16 62.41 59.28 59.6 59.54 110500.0 59.54
2020-12-15 60.5 57.26 59.28 60.09 81500.0 60.09
2020-12-14 62.95 58.03 58.79 58.4 455900.0 58.4
2020-12-11 60.18 56.43 56.6 58.38 241600.0 58.38
2020-12-10 57.06 54.2 54.81 56.73 107900.0 56.73
2020-12-09 56.35 53.35 56.34 54.88 109800.0 54.88
2020-12-08 56.38 52.52 56.01 55.43 149600.0 55.43
2020-12-07 58.48 56.2 57.18 56.47 146500.0 56.47
2020-12-04 56.84 53.97 54.02 56.54 72700.0 56.54
2020-12-03 54.76 52.46 52.46 53.65 59600.0 53.65
2020-12-02 55.17 51.17 51.57 53.64 93900.0 53.64
2020-12-01 55.46 49.73 55.46 52.05 175300.0 52.05
2020-11-30 58.32 51.71 58.32 54.94 505200.0 54.94
2020-11-27 48.99 45.1 46.03 48.86 69100.0 48.86
2020-11-25 47.91 45.06 46.95 46.26 75700.0 46.26
2020-11-24 47.29 44.0 44.86 46.98 183300.0 46.98
2020-11-23 44.98 42.16 42.62 44.22 183000.0 44.22
2020-11-20 42.54 41.58 42.03 42.22 84300.0 42.22
2020-11-19 42.71 40.72 41.65 42.42 284500.0 42.42
2020-11-18 42.94 41.33 42.24 41.49 107400.0 41.49
2020-11-17 42.42 40.81 41.75 41.92 93300.0 41.92
2020-11-16 42.85 40.5 42.4 41.21 211000.0 41.21
2020-11-13 42.49 40.81 41.76 41.88 232400.0 41.88
2020-11-12 42.84 41.25 41.95 41.5 191000.0 41.5
2020-11-11 42.68 41.12 41.92 41.95 160000.0 41.95
2020-11-10 43.0 40.66 43.0 41.68 259500.0 41.68
2020-11-09 45.25 41.6 42.14 41.9 231100.0 41.9
2020-11-06 44.09 40.04 43.38 40.64 212400.0 40.64
2020-11-05 46.4 42.91 46.4 43.43 218500.0 43.43
2020-11-04 46.56 43.13 43.18 45.91 219800.0 45.91
2020-11-03 43.74 42.4 43.69 42.75 99000.0 42.75
2020-11-02 43.77 41.94 43.53 43.04 103600.0 43.04
2020-10-30 45.81 42.83 45.32 42.99 94400.0 42.99
2020-10-29 45.96 44.35 45.69 45.32 132600.0 45.32
2020-10-28 48.9 45.65 47.48 45.84 110900.0 45.84
2020-10-27 48.95 45.94 45.96 48.68 84600.0 48.68
2020-10-26 48.29 45.68 47.56 45.91 173800.0 45.91
2020-10-23 48.33 45.32 46.68 48.15 87800.0 48.15
2020-10-22 47.49 43.75 45.52 47.3 131900.0 47.3
2020-10-21 47.79 44.87 46.53 45.35 109400.0 45.35
2020-10-20 49.64 44.79 49.2 46.63 164000.0 46.63
2020-10-19 51.81 48.06 51.13 48.85 263000.0 48.85
2020-10-16 52.4 50.67 50.95 51.62 59500.0 51.62
2020-10-15 51.27 49.01 49.83 51.08 53300.0 51.08
2020-10-14 51.05 49.77 51.05 50.06 57000.0 50.06
2020-10-13 52.21 49.23 51.85 50.97 65700.0 50.97
2020-10-12 52.03 49.78 50.81 51.85 77300.0 51.85
2020-10-09 50.98 48.5 49.19 50.7 86800.0 50.7
2020-10-08 49.15 47.58 48.66 48.13 67500.0 48.13
2020-10-07 48.95 47.1 47.24 47.99 101700.0 47.99
2020-10-06 48.09 45.0 46.59 46.56 80900.0 46.56
2020-10-05 46.59 42.6 43.49 46.28 135300.0 46.28
2020-10-02 44.04 42.42 43.17 43.16 132300.0 43.16
2020-10-01 44.06 42.77 43.48 43.75 101500.0 43.75
2020-09-30 43.66 41.6 42.22 43.05 73700.0 43.05
2020-09-29 42.39 40.76 40.89 42.18 105800.0 42.18
2020-09-28 42.53 40.65 41.7 40.8 219000.0 40.8
2020-09-25 42.81 40.37 41.75 41.39 94700.0 41.39
2020-09-24 42.02 40.23 41.04 41.78 116300.0 41.78
2020-09-23 43.62 41.17 43.52 41.27 85000.0 41.27
2020-09-22 44.38 41.29 44.38 43.29 111000.0 43.29
2020-09-21 47.45 44.05 47.45 44.27 141200.0 44.27
2020-09-18 48.66 47.23 48.01 48.49 597100.0 48.49
2020-09-17 47.72 45.33 45.33 46.25 98800.0 46.25
2020-09-16 47.32 45.64 46.04 46.2 103800.0 46.2
2020-09-15 47.66 45.75 47.54 46.21 90500.0 46.21
2020-09-14 47.22 44.23 44.23 47.02 132100.0 47.02
2020-09-11 45.5 42.97 45.06 43.58 78800.0 43.58
2020-09-10 46.21 44.14 45.11 44.14 72400.0 44.14
2020-09-09 45.34 43.5 43.5 44.56 78300.0 44.56
2020-09-08 45.07 41.03 41.6 43.5 94600.0 43.5
2020-09-04 44.61 40.77 44.44 42.39 116500.0 42.39
2020-09-03 47.57 43.95 47.54 44.44 136700.0 44.44
2020-09-02 48.58 46.81 48.24 47.88 80900.0 47.88
2020-09-01 48.8 46.51 47.76 48.16 121500.0 48.16
2020-08-31 48.48 46.25 46.67 47.81 113600.0 47.81
2020-08-28 47.55 45.39 45.69 46.89 148100.0 46.89
2020-08-27 47.3 44.81 47.3 45.7 99200.0 45.7
2020-08-26 48.48 46.89 47.87 47.4 77200.0 47.4
2020-08-25 48.04 45.4 46.07 47.7 106300.0 47.7
2020-08-24 47.13 45.66 47.13 46.2 143300.0 46.2
2020-08-21 47.57 44.66 47.13 47.05 140000.0 47.05
2020-08-20 48.15 44.76 47.73 47.5 146800.0 47.5
2020-08-19 48.0 45.06 46.5 47.73 230800.0 47.73
2020-08-18 46.4 44.09 45.04 44.85 195700.0 44.85
2020-08-17 44.98 42.04 42.8 44.81 109300.0 44.81
2020-08-14 42.99 41.4 41.91 42.6 141000.0 42.6
2020-08-13 42.25 40.83 41.16 42.25 44000.0 42.25
2020-08-12 41.88 40.1 40.42 41.21 135400.0 41.21
2020-08-11 42.56 40.0 41.0 40.12 149700.0 40.12
2020-08-10 42.52 39.63 40.11 41.18 165500.0 41.18
2020-08-07 40.89 39.5 40.0 39.91 80800.0 39.91
2020-08-06 40.91 39.39 40.48 39.92 82100.0 39.92
2020-08-05 42.65 39.91 42.42 40.48 194700.0 40.48
2020-08-04 42.56 39.54 40.89 41.96 170800.0 41.96
2020-08-03 42.39 40.67 41.77 40.89 412400.0 40.89
2020-07-31 43.0 39.81 42.71 41.29 128900.0 41.29
2020-07-30 42.76 40.87 40.87 42.71 80100.0 42.71
2020-07-29 42.71 40.92 42.71 41.38 111500.0 41.38
2020-07-28 44.42 42.28 44.05 42.82 73400.0 42.82
2020-07-27 44.75 41.38 42.22 44.29 112400.0 44.29
2020-07-24 42.62 40.36 40.94 41.98 85600.0 41.98
2020-07-23 42.27 40.86 41.62 41.22 73000.0 41.22
2020-07-22 42.31 40.36 40.53 41.77 96700.0 41.77
2020-07-21 43.11 40.53 43.11 40.68 115800.0 40.68
2020-07-20 43.0 40.6 41.04 42.83 107400.0 42.83
2020-07-17 42.02 40.49 40.8 41.23 111200.0 41.23
2020-07-16 41.94 40.0 41.93 40.95 66500.0 40.95
2020-07-15 43.28 40.12 40.77 42.14 131300.0 42.14
2020-07-14 40.28 37.75 37.75 40.11 134700.0 40.11
2020-07-13 41.86 37.68 41.24 37.76 169000.0 37.76
2020-07-10 42.63 40.35 42.14 40.94 162300.0 40.94
2020-07-09 43.32 42.22 43.32 42.43 116300.0 42.43
2020-07-08 43.55 41.85 41.85 43.11 85200.0 43.11
2020-07-07 43.44 41.32 43.0 41.64 174900.0 41.64
2020-07-06 45.51 42.64 45.42 43.0 157700.0 43.0
2020-07-02 46.73 44.39 45.81 44.75 113300.0 44.75
2020-07-01 45.98 41.15 41.42 45.48 212400.0 45.48
2020-06-30 41.6 40.51 41.04 41.42 135500.0 41.42
2020-06-29 44.22 40.99 42.79 41.3 233600.0 41.3
2020-06-26 43.21 41.77 42.84 42.6 649200.0 42.6
2020-06-25 44.1 42.26 43.03 42.56 123300.0 42.56
2020-06-24 45.62 42.33 44.7 42.88 106500.0 42.88
2020-06-23 45.67 44.63 45.21 45.08 295900.0 45.08
2020-06-22 44.98 43.55 44.45 44.68 185600.0 44.68
2020-06-19 47.0 43.94 45.77 44.22 495500.0 44.22
2020-06-18 46.68 45.01 45.24 45.31 69300.0 45.31
2020-06-17 51.26 45.47 50.76 45.7 167300.0 45.7
2020-06-16 51.34 45.8 46.52 50.49 236800.0 50.49
2020-06-15 45.81 40.5 43.65 45.47 340600.0 45.47
2020-06-12 47.71 43.18 45.02 44.97 124800.0 44.97
2020-06-11 47.01 43.22 47.01 43.37 150300.0 43.37
2020-06-10 48.29 45.65 45.65 47.78 118400.0 47.78
2020-06-09 46.72 44.66 46.04 45.47 143400.0 45.47
2020-06-08 48.27 46.4 47.86 46.96 103200.0 46.96
2020-06-05 50.24 46.63 49.56 47.32 177500.0 47.32
2020-06-04 50.27 48.01 49.79 48.5 167200.0 48.5
2020-06-03 50.31 47.55 48.77 48.05 113500.0 48.05
2020-06-02 50.74 47.49 49.68 48.63 106600.0 48.63
2020-06-01 51.5 49.28 51.34 49.39 123900.0 49.39
2020-05-29 51.89 47.26 50.37 51.41 223600.0 51.41
2020-05-28 51.67 47.78 49.32 50.37 242500.0 50.37
2020-05-27 53.18 48.76 52.27 48.99 273200.0 48.99
2020-05-26 54.66 51.15 54.66 51.67 194000.0 51.67
2020-05-22 55.12 52.09 54.21 53.0 218500.0 53.0
2020-05-21 55.47 52.92 55.1 54.0 198500.0 54.0
2020-05-20 55.65 53.23 54.35 55.0 437300.0 55.0
2020-05-19 55.7 52.58 55.3 53.19 1344500.0 53.19
2020-05-18 60.79 55.35 60.0 56.55 151400.0 56.55
2020-05-15 59.68 57.24 58.44 59.2 133100.0 59.2
2020-05-14 59.94 52.55 56.41 59.11 175900.0 59.11
2020-05-13 59.77 54.95 58.9 56.63 134800.0 56.63
2020-05-12 61.86 58.51 60.0 59.04 174000.0 59.04
2020-05-11 60.97 55.24 57.41 60.0 188400.0 60.0
2020-05-08 59.37 56.59 56.59 58.02 114500.0 58.02
2020-05-07 57.0 53.01 55.05 56.04 83200.0 56.04
2020-05-06 56.3 50.37 52.65 54.41 216100.0 54.41
2020-05-05 54.38 50.09 50.76 52.64 194900.0 52.64
2020-05-04 50.0 43.94 45.37 49.8 150100.0 49.8
2020-05-01 48.05 43.59 46.9 46.31 122600.0 46.31
2020-04-30 50.6 46.91 49.23 47.19 162800.0 47.19
2020-04-29 51.59 49.3 51.37 49.86 96000.0 49.86
2020-04-28 51.35 48.56 51.35 49.71 96600.0 49.71
2020-04-27 51.79 49.42 49.47 50.2 76600.0 50.2
2020-04-24 50.4 47.94 49.74 48.87 144500.0 48.87
2020-04-23 51.87 47.87 49.6 49.59 91500.0 49.59
2020-04-22 51.04 46.5 48.59 49.7 222400.0 49.7
2020-04-21 48.29 42.69 44.35 47.13 276500.0 47.13
2020-04-20 46.33 44.05 44.76 45.28 188200.0 45.28
2020-04-17 46.56 44.15 45.87 45.71 246000.0 45.71
2020-04-16 46.41 42.02 44.99 44.82 110800.0 44.82
2020-04-15 45.89 41.9 44.52 45.15 202500.0 45.15
2020-04-14 46.25 43.43 43.43 46.24 200100.0 46.24
2020-04-13 44.08 40.1 44.08 43.1 68100.0 43.1
2020-04-09 45.99 41.43 43.17 44.22 213000.0 44.22
2020-04-08 44.0 39.39 41.23 42.02 165800.0 42.02
2020-04-07 41.54 39.01 40.33 40.43 170900.0 40.43
2020-04-06 39.28 37.99 38.64 39.02 115400.0 39.02
2020-04-03 40.31 35.33 39.47 37.03 70300.0 37.03
2020-04-02 40.57 37.83 38.42 39.58 211900.0 39.58
2020-04-01 41.76 37.8 41.76 38.53 204300.0 38.53
2020-03-31 43.56 38.81 39.92 43.24 378100.0 43.24
2020-03-30 40.19 38.08 38.84 39.9 124900.0 39.9
2020-03-27 40.44 38.01 39.05 38.5 89900.0 38.5
2020-03-26 41.38 37.75 37.91 40.5 155200.0 40.5
2020-03-25 39.69 37.25 38.91 37.7 115400.0 37.7
2020-03-24 40.19 37.49 38.16 38.88 134700.0 38.88
2020-03-23 39.88 34.61 39.6 36.02 118800.0 36.02
2020-03-20 43.19 38.32 39.71 38.83 147600.0 38.83
2020-03-19 39.88 34.05 35.14 39.25 239700.0 39.25
2020-03-18 41.0 33.08 38.25 35.02 138400.0 35.02
2020-03-17 42.21 37.17 38.83 41.06 185400.0 41.06
2020-03-16 40.99 38.0 38.84 38.27 234600.0 38.27
2020-03-13 44.95 36.91 41.8 44.21 504900.0 44.21
2020-03-12 46.55 37.33 46.55 38.5 241600.0 38.5
2020-03-11 53.45 47.8 53.45 49.92 161600.0 49.92
2020-03-10 54.0 49.0 52.91 53.99 115400.0 53.99
2020-03-09 56.84 46.59 48.89 50.26 151600.0 50.26
2020-03-06 59.43 52.8 58.24 53.49 181300.0 53.49
2020-03-05 60.86 55.41 55.82 59.5 233000.0 59.5
2020-03-04 57.73 56.05 57.59 57.15 163000.0 57.15
2020-03-03 58.87 55.0 58.45 55.91 117500.0 55.91
2020-03-02 58.49 52.84 53.82 58.35 130100.0 58.35
2020-02-28 53.45 48.89 50.35 53.45 140500.0 53.45
2020-02-27 53.96 50.02 53.85 52.5 202000.0 52.5
2020-02-26 56.11 53.33 53.55 55.0 65000.0 55.0
2020-02-25 58.04 52.32 57.55 53.4 147300.0 53.4
2020-02-24 58.78 55.54 56.91 58.03 80200.0 58.03
2020-02-21 61.5 58.5 60.44 59.28 84300.0 59.28
2020-02-20 63.51 59.46 62.45 60.65 84500.0 60.65
2020-02-19 63.55 62.01 62.34 62.7 103000.0 62.7
2020-02-18 64.31 61.86 64.04 62.21 73300.0 62.21