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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	49.93	49.48	49.48	51.14	48.47	683,500
November 05, 2024	46.98	47.69	47.69	48.88	46.35	345,799
November 04, 2024	46.1	47.07	47.07	47.93	45.16	303,500
November 01, 2024	47.1	46.47	46.47	47.65	45.2	432,609
October 31, 2024	44.75	46.17	46.17	46.98	42.62	747,821
October 30, 2024	48.12	47.72	47.72	48.57	47.26	251,795
October 29, 2024	48.53	48.49	48.49	49.16	47.75	356,814
October 28, 2024	49.01	49.08	49.08	50.29	48.84	324,200
October 25, 2024	49.03	47.99	47.99	49.53	47.07	430,325
October 24, 2024	48.95	48.73	48.73	49.79	48.37	282,022
October 23, 2024	48.25	48.76	48.76	49.33	47.5	561,263
October 22, 2024	46.48	48.37	48.37	48.58	45.75	306,000
October 21, 2024	46.23	46.56	46.56	46.89	45.54	281,501
October 18, 2024	46.58	46.41	46.41	46.98	45.71	222,936
October 17, 2024	48.89	46.25	46.25	49.42	46.18	290,612
October 16, 2024	45.1	49.02	49.02	49.17	44.66	371,300
October 15, 2024	46.43	44.8	44.8	46.43	44.35	389,600
October 14, 2024	44.74	46.05	46.05	46.5	44.74	193,401
October 11, 2024	43.18	45.02	45.02	45.29	43.18	290,605
October 10, 2024	42.61	43.24	43.24	43.93	42.36	255,200
October 09, 2024	43.25	43.34	43.34	43.44	42	371,415
October 08, 2024	42.5	43.04	43.04	43.9	42.41	416,339
October 07, 2024	42.8	42.21	42.21	42.94	41.61	430,042
October 04, 2024	44.07	43.06	43.06	44.19	42.71	329,100
October 03, 2024	44.75	43.41	43.41	45.32	43	450,600
October 02, 2024	45.93	45	45	46.25	44.75	482,535
October 01, 2024	46.96	46.57	46.57	47.48	46.02	475,627
September 30, 2024	48.38	47.33	47.33	49.66	46.78	568,092
September 27, 2024	49.84	48.69	48.69	50.6	48.33	243,200

Kymera Therapeutics, Inc. (KYMR) NASDAQ