Korro Bio, Inc. (KRRO) NASDAQ

33.22

+2.84(+9.35%)

Updated at September 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 18, 202531.0533.2233.2233.4930.5149,217
September 17, 202531.2330.3830.3832.830.35150,900
September 16, 202531.2431.1431.1432.0630.595,958
September 15, 202531.1531.3531.3532.1830120,100
September 12, 202534.3730.7630.7634.8230237,472
September 11, 202535.9934.3934.3937.0333.02282,100
September 10, 202536.2735.5135.5136.6534.25210,244
September 09, 20253336.1236.1236.4832.75292,919
September 08, 202533.0932.9232.9233.2429.26397,900
September 05, 202528.1433.1833.1834.7426.711.01M
September 04, 202525.928.0928.0928.324.05331,120
September 03, 202521.9926.0426.0427.3421.12378,303
September 02, 202522.6922.2122.2123.0720.2248,400
August 29, 202523.823.0823.0824.6922.68189,912
August 28, 202521.7323.6723.6724.4921.73179,339
August 27, 202520.1721.5821.5822.3820.17158,410
August 26, 202520.7320.2620.2620.7319.6100,914
August 25, 202519.9520.0720.0721.3619.5457,173
August 22, 202520.7920.0420.0421.6319.65148,156
August 21, 202519.1220.5520.5520.831982,100
August 20, 202518.9819.2719.2719.8518.5264,700
August 19, 202519.6419.1419.1419.9718.57128,411
August 18, 202520.2619.7219.7221.0819.56162,748
August 15, 202520.0720.2620.2620.7419.02136,844
August 14, 202518.6219.8819.8820.1318159,100
August 13, 202516.318.9318.9319.7316.25286,317
August 12, 202514.4815.9915.9916.3814.15233,149
August 11, 202515.8715.0515.0516.6114.61243,121
August 08, 202516.24161616.8915.6987,101
August 07, 202515.7115.8615.8616.0415.0384,733
August 06, 202515.7815.715.715.7815.05108,028
August 05, 202515.4415.9215.9216.0215.02108,717
August 04, 202514.215.4915.4915.513.6569,400
August 01, 202514.9513.8513.851513.34144,034
July 31, 202516.1114.9614.9616.6914.96168,000
July 30, 202515.5816.2616.2616.7715.4591,255
July 29, 202515.7315.1615.1616.1414.7571,021
July 28, 202516.2415.6115.6116.3715.2168,903
July 25, 202515.916.0116.0116.4715.2679,500
July 24, 202517.0315.915.917.3215.7144,772
July 23, 202514.516.8516.8517.8214.19290,300
July 22, 202513.3414.1914.1914.2712.76196,145
July 21, 202513.6713.3413.3414.7212.96144,145
July 18, 202513.5113.6713.6714.2413.499,678
July 17, 202513.313.8313.8314.2613.3143,740
July 16, 202512.7713.1613.1613.6212.5183,600
July 15, 202513.1412.6612.6613.3212.51131,800
July 14, 202512.7212.9712.9713.4512.6128,111
July 11, 202513.3412.7112.7113.6312.676,100
July 10, 202514.7113.5913.5914.8713.32108,190
July 09, 202513.714.7214.7215.1513.3143,821
July 08, 202512.6513.5813.5814.212.65136,701
July 07, 202513.4312.5812.5813.4712.2781,800
July 03, 202513.1613.3513.3513.8813.0133,300
July 02, 202512.8413.0913.0913.8812.52104,488
July 01, 202512.4912.7712.7713.0912.45131,820
June 30, 202512.0212.4912.4913.0511.83137,180
June 27, 202512.3412.0312.0312.5911.8199,148
June 26, 202512.0112.3412.3412.5311.876,415
June 25, 202512.7611.9411.9412.7611.8378,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved