Australia markets close in 1 hour 1 minute

Krystal Biotech, Inc. (KRYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.67+6.55 (+4.28%)
At close: 04:00PM EDT
159.00 -0.67 (-0.42%)
After hours: 04:49PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024152.16160.16152.16159.67159.67411,600
30 Apr 2024156.76158.60152.94153.12153.12221,400
29 Apr 2024159.07161.31157.15157.99157.99196,300
26 Apr 2024156.28158.93153.79156.88156.88165,900
25 Apr 2024155.61157.71153.44155.68155.68242,400
24 Apr 2024163.18165.79157.86159.05159.05238,000
23 Apr 2024157.92164.73157.92162.04162.04223,200
22 Apr 2024158.32160.70156.52157.25157.25341,800
19 Apr 2024162.69164.52155.91158.53158.53341,400
18 Apr 2024167.97171.46163.45163.97163.97281,100
17 Apr 2024171.14172.31168.60169.64169.64148,500
16 Apr 2024170.90172.44168.48170.09170.09200,400
15 Apr 2024173.89174.79169.12169.75169.75288,000
12 Apr 2024179.08179.10171.57173.62173.62263,100
11 Apr 2024176.63180.57174.77179.94179.94196,900
10 Apr 2024175.75178.24174.07175.70175.70245,000
09 Apr 2024179.50182.08178.36179.77179.77254,800
08 Apr 2024180.19182.18176.57180.42180.42336,500
05 Apr 2024178.17182.51175.60180.02180.02229,500
04 Apr 2024178.30182.37175.81178.48178.48301,200
03 Apr 2024174.96181.50174.19177.87177.87231,300
02 Apr 2024172.90177.50171.12176.91176.91193,000
01 Apr 2024177.15181.60175.08176.07176.07365,500
28 Mar 2024176.49180.24175.92177.93177.93392,900
27 Mar 2024174.89180.17173.09177.20177.20349,200
26 Mar 2024170.40177.09169.65174.17174.17259,400
25 Mar 2024167.81171.90166.11169.46169.46268,100
22 Mar 2024171.10171.10166.13167.29167.29207,300
21 Mar 2024172.34176.20169.25169.80169.80255,900
20 Mar 2024166.32171.93163.75171.33171.33219,800
19 Mar 2024169.02173.34166.55167.00167.00288,600
18 Mar 2024171.61172.32165.56168.53168.53387,500
15 Mar 2024170.81174.85169.94172.98172.981,025,900
14 Mar 2024179.03179.03168.96171.84171.84531,600
13 Mar 2024179.31181.42175.53179.35179.35464,900
12 Mar 2024169.19180.90168.50178.95178.95563,600
11 Mar 2024172.05174.83167.56170.39170.39637,400
08 Mar 2024172.29175.51166.47171.84171.84552,800
07 Mar 2024175.30176.06168.74169.48169.48254,400
06 Mar 2024172.12177.46170.75174.36174.36418,900
05 Mar 2024169.74189.97166.05170.84170.841,048,100
04 Mar 2024170.27170.27159.29159.95159.95334,700
01 Mar 2024161.24169.54160.79167.82167.82403,500
29 Feb 2024165.06165.93155.77159.47159.47506,700
28 Feb 2024170.00173.00162.11163.08163.08647,100
27 Feb 2024160.00172.81155.37170.15170.151,119,100
26 Feb 2024126.77162.28125.85157.00157.002,237,200
23 Feb 2024112.33113.33109.57111.33111.33521,400
22 Feb 2024108.12113.22107.50111.96111.96275,100
21 Feb 2024111.04112.45107.81108.01108.01324,700
20 Feb 2024112.13113.77108.45111.64111.64251,800
16 Feb 2024112.87114.13111.61113.57113.57224,000
15 Feb 2024111.31113.82110.84113.38113.38317,300
14 Feb 2024110.00112.97109.04110.13110.13386,800
13 Feb 2024112.50113.44108.28108.73108.73336,100
12 Feb 2024112.00116.33112.00115.88115.88300,900
09 Feb 2024111.55112.34110.15111.36111.36328,800
08 Feb 2024111.49112.68110.30111.03111.03271,700
07 Feb 2024114.77114.77111.12111.19111.19339,700
06 Feb 2024111.75115.02110.54114.77114.77202,500
05 Feb 2024110.30113.78110.30111.86111.86335,500
02 Feb 2024110.19112.68110.00111.80111.80364,500
01 Feb 2024111.96113.10108.28111.56111.56270,600
31 Jan 2024116.34117.93110.89111.25111.25341,400
30 Jan 2024118.12118.75112.45116.26116.26449,600
29 Jan 2024116.09120.19113.04119.09119.09508,300
26 Jan 2024121.55123.14113.51116.03116.03361,700
25 Jan 2024129.55129.55120.34120.69120.69308,700
24 Jan 2024132.15132.15126.98128.20128.20180,600
23 Jan 2024132.52133.15125.89130.37130.37385,800
22 Jan 2024130.00133.60128.25131.01131.01379,000
19 Jan 2024129.80129.80125.12128.46128.46196,000
18 Jan 2024126.46128.77123.01128.56128.56495,100
17 Jan 2024125.16126.14122.62125.99125.99193,600
16 Jan 2024126.32127.72124.00126.95126.95293,100
12 Jan 2024126.38129.87125.38128.36128.36158,500
11 Jan 2024126.85127.62123.92125.03125.03197,500
10 Jan 2024128.88130.03126.23128.32128.32176,400
09 Jan 2024124.82130.41124.16129.01129.01165,300
08 Jan 2024119.78126.47118.82126.45126.45305,300
05 Jan 2024118.74121.92117.21120.84120.84195,400
04 Jan 2024119.46121.35118.18120.13120.13172,100
03 Jan 2024123.22123.79118.25118.90118.90235,500
02 Jan 2024123.06126.60122.33124.96124.96256,400
29 Dec 2023128.06128.06123.82124.06124.06268,300
28 Dec 2023127.89129.85125.94127.76127.76236,100
27 Dec 2023127.41129.53125.79128.29128.29318,700
26 Dec 2023125.27128.25123.75127.07127.07276,900
22 Dec 2023118.10124.91118.10123.83123.83339,700
21 Dec 2023115.65117.33113.87116.76116.76223,600
20 Dec 2023118.52118.52112.67112.94112.94360,500
19 Dec 2023116.08120.39116.08119.13119.13317,700
18 Dec 2023116.59118.35114.23114.73114.73261,900
15 Dec 2023116.67119.13114.35115.76115.76639,200
14 Dec 2023116.25116.67111.46116.28116.28369,600
13 Dec 2023111.14114.98110.24114.62114.62471,000
12 Dec 2023105.82114.18103.83110.93110.93540,000
11 Dec 2023107.49107.65103.83106.01106.01322,800
08 Dec 2023102.75107.91102.72106.86106.86323,600
07 Dec 2023102.63104.58101.34103.40103.40278,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...