Kronos Bio, Inc. (KRON)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.0500 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 538,000 |
| 13 jun 2024 | 1.3100 | 1.3300 | 1.0400 | 1.0600 | 1.0600 | 1,936,700 |
| 12 jun 2024 | 1.1500 | 1.3000 | 1.1200 | 1.2800 | 1.2800 | 2,123,500 |
| 11 jun 2024 | 0.9400 | 1.1600 | 0.9300 | 1.1500 | 1.1500 | 1,616,300 |
| 10 jun 2024 | 0.7400 | 0.9790 | 0.7380 | 0.9510 | 0.9510 | 2,801,400 |
| 07 jun 2024 | 0.7230 | 0.7700 | 0.7150 | 0.7430 | 0.7430 | 124,900 |
| 06 jun 2024 | 0.7560 | 0.7650 | 0.7260 | 0.7270 | 0.7270 | 71,300 |
| 05 jun 2024 | 0.7300 | 0.7690 | 0.7210 | 0.7510 | 0.7510 | 167,700 |
| 04 jun 2024 | 0.7430 | 0.7680 | 0.7160 | 0.7390 | 0.7390 | 392,800 |
| 03 jun 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7450 | 0.7450 | 290,700 |
| 31 may 2024 | 0.7800 | 0.8000 | 0.7520 | 0.7900 | 0.7900 | 215,100 |
| 30 may 2024 | 0.7810 | 0.8100 | 0.7750 | 0.7810 | 0.7810 | 220,800 |
| 29 may 2024 | 0.7500 | 0.8090 | 0.7400 | 0.7950 | 0.7950 | 426,200 |
| 28 may 2024 | 0.7630 | 0.8300 | 0.7400 | 0.7550 | 0.7550 | 557,700 |
| 24 may 2024 | 0.9470 | 0.9470 | 0.6900 | 0.7560 | 0.7560 | 1,931,800 |
| 23 may 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 284,900 |
| 22 may 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 189,800 |
| 21 may 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 79,200 |
| 20 may 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 167,500 |
| 17 may 2024 | 1.0000 | 1.0400 | 0.9820 | 1.0200 | 1.0200 | 255,300 |
| 16 may 2024 | 0.9900 | 0.9990 | 0.9800 | 0.9820 | 0.9820 | 162,800 |
| 15 may 2024 | 1.0100 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 236,300 |
| 14 may 2024 | 1.0400 | 1.0500 | 0.9820 | 1.0000 | 1.0000 | 224,100 |
| 13 may 2024 | 1.0200 | 1.0600 | 0.9940 | 1.0200 | 1.0200 | 432,300 |
| 10 may 2024 | 1.0800 | 1.0800 | 0.9610 | 1.0200 | 1.0200 | 876,400 |
| 09 may 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 227,500 |
| 08 may 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 247,600 |
| 07 may 2024 | 1.0300 | 1.0600 | 0.9830 | 1.0500 | 1.0500 | 1,098,900 |
| 06 may 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 222,900 |
| 03 may 2024 | 1.0500 | 1.0600 | 0.9830 | 1.0200 | 1.0200 | 299,900 |
| 02 may 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 198,200 |
| 01 may 2024 | 1.0100 | 1.0500 | 0.9610 | 1.0300 | 1.0300 | 373,600 |
| 30 abr 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 350,500 |
| 29 abr 2024 | 0.9970 | 1.0200 | 0.9710 | 1.0000 | 1.0000 | 394,200 |
| 26 abr 2024 | 0.9790 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 442,900 |
| 25 abr 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 765,500 |
| 24 abr 2024 | 0.9600 | 1.0000 | 0.9580 | 0.9600 | 0.9600 | 904,400 |
| 23 abr 2024 | 0.9550 | 0.9980 | 0.9000 | 0.9500 | 0.9500 | 4,308,200 |
| 22 abr 2024 | 1.0100 | 1.0200 | 0.9280 | 0.9600 | 0.9600 | 173,000 |
| 19 abr 2024 | 1.0100 | 1.0400 | 0.9850 | 1.0100 | 1.0100 | 119,700 |
| 18 abr 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 209,600 |
| 17 abr 2024 | 1.0800 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 191,100 |
| 16 abr 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 258,800 |
| 15 abr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 67,200 |
| 12 abr 2024 | 1.1300 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 224,800 |
| 11 abr 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 336,500 |
| 10 abr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 102,300 |
| 09 abr 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 125,900 |
| 08 abr 2024 | 1.2300 | 1.2400 | 1.1210 | 1.2000 | 1.2000 | 207,300 |
| 05 abr 2024 | 1.2200 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 222,300 |
| 04 abr 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2000 | 1.2000 | 290,300 |
| 03 abr 2024 | 1.2600 | 1.2800 | 1.2250 | 1.2600 | 1.2600 | 75,000 |
| 02 abr 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 275,600 |
| 01 abr 2024 | 1.3300 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 221,400 |
| 28 mar 2024 | 1.2600 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 312,500 |
| 27 mar 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 115,700 |
| 26 mar 2024 | 1.2400 | 1.2750 | 1.1900 | 1.1900 | 1.1900 | 115,400 |
| 25 mar 2024 | 1.2400 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 203,800 |
| 22 mar 2024 | 1.2000 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 156,900 |
| 21 mar 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 212,500 |
| 20 mar 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 129,900 |
| 19 mar 2024 | 1.1600 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 211,400 |
| 18 mar 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 122,000 |
| 15 mar 2024 | 1.1200 | 1.2200 | 1.0800 | 1.1600 | 1.1600 | 274,700 |
| 14 mar 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 353,900 |
| 13 mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1650 | 1.1650 | 214,400 |
| 12 mar 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1250 | 1.1250 | 334,900 |
| 11 mar 2024 | 1.3500 | 1.4000 | 1.2200 | 1.2400 | 1.2400 | 504,300 |
| 08 mar 2024 | 1.3100 | 1.4000 | 1.2400 | 1.2900 | 1.2900 | 955,300 |
| 07 mar 2024 | 1.2300 | 1.3800 | 1.2000 | 1.2900 | 1.2900 | 967,900 |
| 06 mar 2024 | 1.0400 | 1.3000 | 1.0400 | 1.2000 | 1.2000 | 1,545,600 |
| 05 mar 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 785,000 |
| 04 mar 2024 | 1.0600 | 1.0790 | 1.0200 | 1.0600 | 1.0600 | 421,900 |
| 01 mar 2024 | 1.0400 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 1,468,100 |
| 29 feb 2024 | 1.1800 | 1.2300 | 1.0000 | 1.0400 | 1.0400 | 1,372,800 |
| 28 feb 2024 | 1.2700 | 1.3100 | 1.2000 | 1.2300 | 1.2300 | 77,700 |
| 27 feb 2024 | 1.1500 | 1.3000 | 1.0950 | 1.2700 | 1.2700 | 243,000 |
| 26 feb 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1400 | 1.1400 | 168,500 |
| 23 feb 2024 | 1.0800 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 129,600 |
| 22 feb 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 165,200 |
| 21 feb 2024 | 1.0600 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 286,200 |
| 20 feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 122,700 |
| 16 feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 102,700 |
| 15 feb 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 44,300 |
| 14 feb 2024 | 1.0800 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 102,000 |
| 13 feb 2024 | 1.1300 | 1.1800 | 1.0400 | 1.0400 | 1.0400 | 149,100 |
| 12 feb 2024 | 1.1300 | 1.1800 | 1.0500 | 1.1100 | 1.1100 | 526,200 |
| 09 feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 107,400 |
| 08 feb 2024 | 1.0400 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 177,100 |
| 07 feb 2024 | 1.1400 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 55,400 |
| 06 feb 2024 | 1.0400 | 1.2100 | 1.0400 | 1.0900 | 1.0900 | 85,700 |
| 05 feb 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 44,400 |
| 02 feb 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 112,600 |
| 01 feb 2024 | 1.1500 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 65,900 |
| 31 ene 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 45,800 |
| 30 ene 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 67,900 |
| 29 ene 2024 | 1.1100 | 1.3130 | 1.1100 | 1.1800 | 1.1800 | 524,400 |
| 26 ene 2024 | 1.1900 | 1.1900 | 1.1040 | 1.1100 | 1.1100 | 56,800 |
| 25 ene 2024 | 1.2100 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 84,300 |
| 24 ene 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 44,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.