U.S. markets open in 2 hours 4 minutes
F S&P 500
5,083.00 +36.50 (+0.72%) F Dow Jones
38,251.00 +182.00 (+0.48%) F Nasdaq
17,604.25 +166.00 (+0.95%) E-mini Russell 2000 Index Futur
2,012.30 +22.60 (+1.14%) Petróleo
79.36 +0.36 (+0.46%) Oro
2,309.60 -1.40 (-0.06%)
Krystal Biotech, Inc. (KRYS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 152.16 | 160.16 | 152.16 | 159.67 | 159.67 | 411,600 |
| 30 abr 2024 | 156.76 | 158.60 | 152.94 | 153.12 | 153.12 | 221,400 |
| 29 abr 2024 | 159.07 | 161.31 | 157.15 | 157.99 | 157.99 | 196,300 |
| 26 abr 2024 | 156.28 | 158.93 | 153.79 | 156.88 | 156.88 | 165,900 |
| 25 abr 2024 | 155.61 | 157.71 | 153.44 | 155.68 | 155.68 | 242,400 |
| 24 abr 2024 | 163.18 | 165.79 | 157.86 | 159.05 | 159.05 | 238,000 |
| 23 abr 2024 | 157.92 | 164.73 | 157.92 | 162.04 | 162.04 | 223,200 |
| 22 abr 2024 | 158.32 | 160.70 | 156.52 | 157.25 | 157.25 | 341,800 |
| 19 abr 2024 | 162.69 | 164.52 | 155.91 | 158.53 | 158.53 | 341,400 |
| 18 abr 2024 | 167.97 | 171.46 | 163.45 | 163.97 | 163.97 | 281,100 |
| 17 abr 2024 | 171.14 | 172.31 | 168.60 | 169.64 | 169.64 | 148,500 |
| 16 abr 2024 | 170.90 | 172.44 | 168.48 | 170.09 | 170.09 | 200,400 |
| 15 abr 2024 | 173.89 | 174.79 | 169.12 | 169.75 | 169.75 | 288,000 |
| 12 abr 2024 | 179.08 | 179.10 | 171.57 | 173.62 | 173.62 | 263,100 |
| 11 abr 2024 | 176.63 | 180.57 | 174.77 | 179.94 | 179.94 | 196,900 |
| 10 abr 2024 | 175.75 | 178.24 | 174.07 | 175.70 | 175.70 | 245,000 |
| 09 abr 2024 | 179.50 | 182.08 | 178.36 | 179.77 | 179.77 | 254,800 |
| 08 abr 2024 | 180.19 | 182.18 | 176.57 | 180.42 | 180.42 | 336,500 |
| 05 abr 2024 | 178.17 | 182.51 | 175.60 | 180.02 | 180.02 | 229,500 |
| 04 abr 2024 | 178.30 | 182.37 | 175.81 | 178.48 | 178.48 | 301,200 |
| 03 abr 2024 | 174.96 | 181.50 | 174.19 | 177.87 | 177.87 | 231,300 |
| 02 abr 2024 | 172.90 | 177.50 | 171.12 | 176.91 | 176.91 | 193,000 |
| 01 abr 2024 | 177.15 | 181.60 | 175.08 | 176.07 | 176.07 | 365,500 |
| 28 mar 2024 | 176.49 | 180.24 | 175.92 | 177.93 | 177.93 | 392,900 |
| 27 mar 2024 | 174.89 | 180.17 | 173.09 | 177.20 | 177.20 | 349,200 |
| 26 mar 2024 | 170.40 | 177.09 | 169.65 | 174.17 | 174.17 | 259,400 |
| 25 mar 2024 | 167.81 | 171.90 | 166.11 | 169.46 | 169.46 | 268,100 |
| 22 mar 2024 | 171.10 | 171.10 | 166.13 | 167.29 | 167.29 | 207,300 |
| 21 mar 2024 | 172.34 | 176.20 | 169.25 | 169.80 | 169.80 | 255,900 |
| 20 mar 2024 | 166.32 | 171.93 | 163.75 | 171.33 | 171.33 | 219,800 |
| 19 mar 2024 | 169.02 | 173.34 | 166.55 | 167.00 | 167.00 | 288,600 |
| 18 mar 2024 | 171.61 | 172.32 | 165.56 | 168.53 | 168.53 | 387,500 |
| 15 mar 2024 | 170.81 | 174.85 | 169.94 | 172.98 | 172.98 | 1,025,900 |
| 14 mar 2024 | 179.03 | 179.03 | 168.96 | 171.84 | 171.84 | 531,600 |
| 13 mar 2024 | 179.31 | 181.42 | 175.53 | 179.35 | 179.35 | 464,900 |
| 12 mar 2024 | 169.19 | 180.90 | 168.50 | 178.95 | 178.95 | 563,600 |
| 11 mar 2024 | 172.05 | 174.83 | 167.56 | 170.39 | 170.39 | 637,400 |
| 08 mar 2024 | 172.29 | 175.51 | 166.47 | 171.84 | 171.84 | 552,800 |
| 07 mar 2024 | 175.30 | 176.06 | 168.74 | 169.48 | 169.48 | 254,400 |
| 06 mar 2024 | 172.12 | 177.46 | 170.75 | 174.36 | 174.36 | 418,900 |
| 05 mar 2024 | 169.74 | 189.97 | 166.05 | 170.84 | 170.84 | 1,048,100 |
| 04 mar 2024 | 170.27 | 170.27 | 159.29 | 159.95 | 159.95 | 334,700 |
| 01 mar 2024 | 161.24 | 169.54 | 160.79 | 167.82 | 167.82 | 403,500 |
| 29 feb 2024 | 165.06 | 165.93 | 155.77 | 159.47 | 159.47 | 506,700 |
| 28 feb 2024 | 170.00 | 173.00 | 162.11 | 163.08 | 163.08 | 647,100 |
| 27 feb 2024 | 160.00 | 172.81 | 155.37 | 170.15 | 170.15 | 1,119,100 |
| 26 feb 2024 | 126.77 | 162.28 | 125.85 | 157.00 | 157.00 | 2,237,200 |
| 23 feb 2024 | 112.33 | 113.33 | 109.57 | 111.33 | 111.33 | 521,400 |
| 22 feb 2024 | 108.12 | 113.22 | 107.50 | 111.96 | 111.96 | 275,100 |
| 21 feb 2024 | 111.04 | 112.45 | 107.81 | 108.01 | 108.01 | 324,700 |
| 20 feb 2024 | 112.13 | 113.77 | 108.45 | 111.64 | 111.64 | 251,800 |
| 16 feb 2024 | 112.87 | 114.13 | 111.61 | 113.57 | 113.57 | 224,000 |
| 15 feb 2024 | 111.31 | 113.82 | 110.84 | 113.38 | 113.38 | 317,300 |
| 14 feb 2024 | 110.00 | 112.97 | 109.04 | 110.13 | 110.13 | 386,800 |
| 13 feb 2024 | 112.50 | 113.44 | 108.28 | 108.73 | 108.73 | 336,100 |
| 12 feb 2024 | 112.00 | 116.33 | 112.00 | 115.88 | 115.88 | 300,900 |
| 09 feb 2024 | 111.55 | 112.34 | 110.15 | 111.36 | 111.36 | 328,800 |
| 08 feb 2024 | 111.49 | 112.68 | 110.30 | 111.03 | 111.03 | 271,700 |
| 07 feb 2024 | 114.77 | 114.77 | 111.12 | 111.19 | 111.19 | 339,700 |
| 06 feb 2024 | 111.75 | 115.02 | 110.54 | 114.77 | 114.77 | 202,500 |
| 05 feb 2024 | 110.30 | 113.78 | 110.30 | 111.86 | 111.86 | 335,500 |
| 02 feb 2024 | 110.19 | 112.68 | 110.00 | 111.80 | 111.80 | 364,500 |
| 01 feb 2024 | 111.96 | 113.10 | 108.28 | 111.56 | 111.56 | 270,600 |
| 31 ene 2024 | 116.34 | 117.93 | 110.89 | 111.25 | 111.25 | 341,400 |
| 30 ene 2024 | 118.12 | 118.75 | 112.45 | 116.26 | 116.26 | 449,600 |
| 29 ene 2024 | 116.09 | 120.19 | 113.04 | 119.09 | 119.09 | 508,300 |
| 26 ene 2024 | 121.55 | 123.14 | 113.51 | 116.03 | 116.03 | 361,700 |
| 25 ene 2024 | 129.55 | 129.55 | 120.34 | 120.69 | 120.69 | 308,700 |
| 24 ene 2024 | 132.15 | 132.15 | 126.98 | 128.20 | 128.20 | 180,600 |
| 23 ene 2024 | 132.52 | 133.15 | 125.89 | 130.37 | 130.37 | 385,800 |
| 22 ene 2024 | 130.00 | 133.60 | 128.25 | 131.01 | 131.01 | 379,000 |
| 19 ene 2024 | 129.80 | 129.80 | 125.12 | 128.46 | 128.46 | 196,000 |
| 18 ene 2024 | 126.46 | 128.77 | 123.01 | 128.56 | 128.56 | 495,100 |
| 17 ene 2024 | 125.16 | 126.14 | 122.62 | 125.99 | 125.99 | 193,600 |
| 16 ene 2024 | 126.32 | 127.72 | 124.00 | 126.95 | 126.95 | 293,100 |
| 12 ene 2024 | 126.38 | 129.87 | 125.38 | 128.36 | 128.36 | 158,500 |
| 11 ene 2024 | 126.85 | 127.62 | 123.92 | 125.03 | 125.03 | 197,500 |
| 10 ene 2024 | 128.88 | 130.03 | 126.23 | 128.32 | 128.32 | 176,400 |
| 09 ene 2024 | 124.82 | 130.41 | 124.16 | 129.01 | 129.01 | 165,300 |
| 08 ene 2024 | 119.78 | 126.47 | 118.82 | 126.45 | 126.45 | 305,300 |
| 05 ene 2024 | 118.74 | 121.92 | 117.21 | 120.84 | 120.84 | 195,400 |
| 04 ene 2024 | 119.46 | 121.35 | 118.18 | 120.13 | 120.13 | 172,100 |
| 03 ene 2024 | 123.22 | 123.79 | 118.25 | 118.90 | 118.90 | 235,500 |
| 02 ene 2024 | 123.06 | 126.60 | 122.33 | 124.96 | 124.96 | 256,400 |
| 29 dic 2023 | 128.06 | 128.06 | 123.82 | 124.06 | 124.06 | 268,300 |
| 28 dic 2023 | 127.89 | 129.85 | 125.94 | 127.76 | 127.76 | 236,100 |
| 27 dic 2023 | 127.41 | 129.53 | 125.79 | 128.29 | 128.29 | 318,700 |
| 26 dic 2023 | 125.27 | 128.25 | 123.75 | 127.07 | 127.07 | 276,900 |
| 22 dic 2023 | 118.10 | 124.91 | 118.10 | 123.83 | 123.83 | 339,700 |
| 21 dic 2023 | 115.65 | 117.33 | 113.87 | 116.76 | 116.76 | 223,600 |
| 20 dic 2023 | 118.52 | 118.52 | 112.67 | 112.94 | 112.94 | 360,500 |
| 19 dic 2023 | 116.08 | 120.39 | 116.08 | 119.13 | 119.13 | 317,700 |
| 18 dic 2023 | 116.59 | 118.35 | 114.23 | 114.73 | 114.73 | 261,900 |
| 15 dic 2023 | 116.67 | 119.13 | 114.35 | 115.76 | 115.76 | 639,200 |
| 14 dic 2023 | 116.25 | 116.67 | 111.46 | 116.28 | 116.28 | 369,600 |
| 13 dic 2023 | 111.14 | 114.98 | 110.24 | 114.62 | 114.62 | 471,000 |
| 12 dic 2023 | 105.82 | 114.18 | 103.83 | 110.93 | 110.93 | 540,000 |
| 11 dic 2023 | 107.49 | 107.65 | 103.83 | 106.01 | 106.01 | 322,800 |
| 08 dic 2023 | 102.75 | 107.91 | 102.72 | 106.86 | 106.86 | 323,600 |
| 07 dic 2023 | 102.63 | 104.58 | 101.34 | 103.40 | 103.40 | 278,000 |
| *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.