Kymera Therapeutics, Inc. - KYMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	38.87	39.06	39.06	39.88	38.5	36,792
February 04, 2025	38.45	38.73	38.73	39.15	37.88	341,559
February 03, 2025	38.2	38.49	38.49	39.68	37.85	428,759
January 31, 2025	40.72	39.59	39.59	41.85	39.19	421,690
January 30, 2025	39.79	40.45	40.45	41.2	39.01	356,203
January 29, 2025	40.39	39.4	39.4	40.48	38.96	372,500
January 28, 2025	41	40.65	40.65	41.5	39.66	510,000
January 27, 2025	43.89	41.22	41.22	45.31	41.05	386,300
January 24, 2025	43.96	44.36	44.36	44.52	42.95	911,000
January 23, 2025	43.45	44.23	44.23	44.83	42.93	455,134
January 22, 2025	43.73	44.13	44.13	44.34	42.73	290,541
January 21, 2025	41.65	43.26	43.26	43.35	41	122,571
January 17, 2025	40.9	40.61	40.61	41.89	40.48	339,010
January 16, 2025	43.47	40.29	40.29	44.05	40.2	754,100
January 15, 2025	41.3	43.56	43.56	44.34	40.78	777,643
January 14, 2025	37.5	40.12	40.12	43.02	37.38	954,600
January 13, 2025	37.61	37.22	37.22	37.61	35.57	507,534
January 10, 2025	39.4	38.17	38.17	39.45	37.39	592,752
January 08, 2025	40.86	40.22	40.22	41.2	40.08	122,591
January 07, 2025	39.93	40.92	40.92	42.06	39.16	456,566
January 06, 2025	41.7	39.9	39.9	43.24	39.86	676,549
January 03, 2025	40.29	41.59	41.59	42.39	40.29	292,064
January 02, 2025	40.9	40.89	40.89	41.93	39.51	394,607
December 31, 2024	39.63	40.23	40.23	40.45	39.32	572,605
December 30, 2024	39.69	39.31	39.31	39.84	38.17	166,764
December 27, 2024	41.98	40.11	40.11	42.67	39.78	429,221
December 26, 2024	40.33	41.21	41.21	41.25	39.29	57,700
December 24, 2024	40.45	40.82	40.82	41.71	40.14	107,147
December 23, 2024	40.34	40.79	40.79	40.85	39.69	219,200
December 20, 2024	38.66	40.66	40.66	40.78	38.24	1.15M
December 19, 2024	39.1	39.14	39.14	39.59	37.09	850,400
December 18, 2024	42.95	39.06	39.06	42.95	38.62	541,675
December 17, 2024	42.49	42.3	42.3	43.45	41.66	577,920
December 16, 2024	42.17	43.06	43.06	44.17	41.85	424,400
December 13, 2024	41.81	42.13	42.13	43.02	40.95	426,034
December 12, 2024	44.9	42.17	42.17	45.05	41.03	545,061
December 11, 2024	45.75	45.02	45.02	46.66	44.93	290,300
December 10, 2024	43.81	45.05	45.05	45.38	43.06	502,700
December 09, 2024	46.7	43.65	43.65	47.41	43.23	576,510
December 06, 2024	44.02	46.67	46.67	47.42	44.02	371,608
December 05, 2024	45.71	44.08	44.08	46.37	43.66	286,700
December 04, 2024	46.6	46.87	46.87	47.36	46.4	43,891
December 03, 2024	47.37	46.91	46.91	47.76	46.03	446,428
December 02, 2024	48.92	47.74	47.74	49.35	47.65	559,300
November 29, 2024	47	46.85	46.85	47.09	46.31	184,881
November 27, 2024	46.05	46.86	46.86	47.73	46.05	388,400
November 26, 2024	46.92	45.98	45.98	47.57	44.75	967,500
November 25, 2024	45.41	47.02	47.02	48.29	45.38	545,608
November 22, 2024	43.7	44.98	44.98	45.94	43.28	559,400
November 21, 2024	44.05	43.51	43.51	44.81	42.87	510,847
November 20, 2024	42.75	44.05	44.05	44.11	42.1	385,500
November 19, 2024	42.09	42.84	42.84	42.89	41.5	376,700
November 18, 2024	42.03	42.41	42.41	43.08	41.12	405,200
November 15, 2024	45	41.96	41.96	45.45	41.5	827,514
November 14, 2024	48.7	45.95	45.95	49.09	45.89	413,700
November 13, 2024	50.79	48.63	48.63	51.15	48.63	280,300
November 12, 2024	51.49	50	50	52.49	49.12	308,735
November 11, 2024	51.97	51.84	51.84	53.23	51.45	392,413
November 08, 2024	49.91	50.95	50.95	51.13	49.39	300,169
November 07, 2024	49.52	49.86	49.86	50.99	48.58	439,700

Kymera Therapeutics, Inc. (KYMR) NASDAQ