Krystal Biotech Inc (KRYS) Historical Stock Data
161.10 ↑0.87 (0.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRYS is down -0.08% a day on average. There have been 15 days where Krystal Biotech Inc closed green and 15 days where KRYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 163.55 | 161.10 | ↓$2.45 (-1.50%) | 157.90 | 164.74 | 453.09K |
| 2024-05-02 | 161.51 | 160.23 | ↓$1.28 (-0.79%) | 158.58 | 162.99 | 229.13K |
| 2024-05-01 | 152.16 | 159.67 | ↑$7.51 (4.94%) | 152.16 | 160.16 | 411.59K |
| 2024-04-30 | 156.76 | 153.12 | ↓$3.64 (-2.32%) | 152.94 | 158.60 | 221.40K |
| 2024-04-29 | 159.07 | 157.99 | ↓$1.08 (-0.68%) | 157.15 | 161.31 | 196.30K |
| 2024-04-26 | 156.28 | 156.88 | ↑$0.60 (0.38%) | 153.79 | 158.93 | 165.90K |
| 2024-04-25 | 155.61 | 155.68 | ↑$0.07 (0.04%) | 153.44 | 157.71 | 242.42K |
| 2024-04-24 | 163.18 | 159.05 | ↓$4.13 (-2.53%) | 157.86 | 165.79 | 237.97K |
| 2024-04-23 | 157.92 | 162.04 | ↑$4.12 (2.61%) | 157.92 | 164.73 | 223.17K |
| 2024-04-22 | 158.32 | 157.25 | ↓$1.07 (-0.68%) | 156.52 | 160.70 | 341.81K |
| 2024-04-19 | 162.69 | 158.53 | ↓$4.16 (-2.56%) | 155.91 | 164.53 | 341.40K |
| 2024-04-18 | 167.97 | 163.97 | ↓$4.00 (-2.38%) | 163.45 | 171.46 | 281.10K |
| 2024-04-17 | 171.14 | 169.64 | ↓$1.50 (-0.88%) | 168.60 | 172.31 | 148.52K |
| 2024-04-16 | 170.90 | 170.09 | ↓$0.81 (-0.47%) | 168.48 | 172.44 | 200.43K |
| 2024-04-15 | 173.89 | 169.75 | ↓$4.14 (-2.38%) | 169.12 | 174.79 | 288.04K |
| 2024-04-12 | 179.08 | 173.62 | ↓$5.46 (-3.05%) | 171.58 | 179.10 | 263.08K |
| 2024-04-11 | 176.63 | 179.94 | ↑$3.31 (1.87%) | 174.77 | 180.57 | 197.01K |
| 2024-04-10 | 175.75 | 175.70 | ↓$0.05 (-0.03%) | 174.07 | 178.24 | 245K |
| 2024-04-09 | 179.50 | 179.77 | ↑$0.27 (0.15%) | 178.36 | 182.08 | 254.78K |
| 2024-04-08 | 180.19 | 180.42 | ↑$0.23 (0.13%) | 176.57 | 182.18 | 336.54K |
| 2024-04-05 | 178.17 | 180.02 | ↑$1.85 (1.04%) | 175.60 | 182.51 | 229.47K |
| 2024-04-04 | 178.30 | 178.48 | ↑$0.18 (0.10%) | 175.81 | 182.37 | 301.27K |
| 2024-04-03 | 174.96 | 177.87 | ↑$2.91 (1.66%) | 174.19 | 181.50 | 231.34K |
| 2024-04-02 | 172.90 | 176.91 | ↑$4.01 (2.32%) | 171.12 | 177.50 | 192.98K |
| 2024-04-01 | 177.15 | 176.07 | ↓$1.08 (-0.61%) | 175.08 | 181.61 | 365.53K |
| 2024-03-28 | 176.49 | 177.93 | ↑$1.44 (0.82%) | 175.92 | 180.24 | 392.93K |
| 2024-03-27 | 174.89 | 177.20 | ↑$2.31 (1.32%) | 173.09 | 180.17 | 349.20K |
| 2024-03-26 | 170.40 | 174.17 | ↑$3.77 (2.21%) | 169.66 | 177.09 | 259.46K |
| 2024-03-25 | 167.81 | 169.46 | ↑$1.65 (0.98%) | 166.11 | 171.90 | 268.14K |
| 2024-03-22 | 171.10 | 167.29 | ↓$3.81 (-2.23%) | 166.13 | 171.10 | 207.35K |
Create an account or log in to view more rows.
$KRYS BUY BUY BUY BUY
$KRYS the end is near
$KRYS my hands are made out of diamonds
$KRYS good support.....
$KRYS Any red I see I shall buy
$KRYS im in.
$KRYS Not Selling
Hodling for thousands!
$KRYS why is there no volume? Is that suspicious?
$KRYS has just been halted from trading.
$KRYS ready to explode