Krystal Biotech, Inc. (KRYS) NASDAQ

251.29

-2.07(-0.82%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025249.27253.36253.36254.93248.9216,636
December 22, 2025241.43249.61249.61249.78241.43256,840
December 19, 2025233.25240.8240.8245.3231.91690,249
December 18, 2025238.81233.37233.37239.52231.69224,001
December 17, 2025237.76235.8235.8238.66234.17270,227
December 16, 2025240.55238.55238.55243.66238.55280,536
December 15, 2025244.34242.98242.98247.4240.49243,713
December 12, 2025246.97244.65244.65248.6242.58334,039
December 11, 2025239.16246.78246.78246.97239.16258,569
December 10, 2025234.43239.72239.72241.85234.43498,800
December 09, 2025232.93234.91234.91237.2231.51329,696
December 08, 2025237.35234.05234.05241.65227.86439,031
December 05, 2025222.24234.13234.13234.65220.79537,917
December 04, 2025215.8221.96221.96222.66213.83402,123
December 03, 2025215.69217.46217.46219.85214.03240,300
December 02, 2025216.38215.06215.06219.54212.75274,313
December 01, 2025216.1215.11215.11216.56212.83218,207
November 28, 2025219.85218218219.85215.1276,547
November 26, 2025216.97218.7218.7221.84213.24304,951
November 25, 2025216.09216.97216.97220214.67196,834
November 24, 2025212.02214.89214.89219.69212.02278,045
November 21, 2025204.05212.02212.02214.72204.03317,991
November 20, 2025208.63204.23204.23210203.17164,000
November 19, 2025205204.1204.1208.79203.56219,343
November 18, 2025206.17204.74204.74209.77202.99130,246
November 17, 2025205.57208.25208.25212.97205.57322,436
November 14, 2025199.11206.16206.16208.09198.02168,776
November 13, 2025201.16201.21201.21204.69199.08199,500
November 12, 2025202.7203.03203.03209.96202.7328,452
November 11, 2025201.07203203204.15199399,700
November 10, 2025199.34199.53199.53201.32197.13294,200
November 07, 2025200.08197.93197.93200.08192.52261,802
November 06, 2025198.53199.97199.97203195.76250,400
November 05, 2025198.38199.88199.88204.18194.92684,500
November 04, 2025197.94203.26203.26212.98195.47654,500
November 03, 2025197.75197.85197.85198.98184.02633,919
October 31, 2025187.68197.51197.51198.25185.96565,377
October 30, 2025184.79189.08189.08191.44184.7281,600
October 29, 2025187.9185.05185.05189.96183.26259,454
October 28, 2025189.77189.65189.65190.49185.05241,431
October 27, 2025187.13189.93189.93191.88187.13187,724
October 24, 2025188.5186.13186.13189.25185.04135,554
October 23, 2025186.26186.32186.32189.95183.08137,648
October 22, 2025190.67186.42186.42190.67183.88263,000
October 21, 2025195.2190.78190.78195.6188.63225,807
October 20, 2025191.74195.96195.96196.78188.19290,128
October 17, 2025192.91190.23190.23192.91186.73282,152
October 16, 2025193.41188.33188.33195.91187.53239,556
October 15, 2025188.24192.99192.99195.39187.49249,824
October 14, 2025183.38188.05188.05189.75181.44211,381
October 13, 2025182.44184.74184.74186.08179.19249,500
October 10, 2025189.88181.47181.47190.01181.32338,161
October 09, 2025187.18188.76188.76189.51186.26250,703
October 08, 2025184.63187.18187.18187.48181.79224,233
October 07, 2025182.13183.02183.02183.23179.8212,200
October 06, 2025183.87180.57180.57186.75179.85327,502
October 03, 2025182.79183.36183.36183.58179.16345,208
October 02, 2025180.49181.69181.69182.28178.61261,700
October 01, 2025175.85179.61179.61183.36175.85535,200
September 30, 2025176.81176.53176.53178.2173.01319,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved