Kronos Bio Inc (KRON) Historical Stock Data
0.96 ↑0.01 (1.05%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRON is down -0.79% a day on average. There have been 16 days where Kronos Bio Inc closed green and 14 days where KRON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 1.00 | 884K |
| 2024-04-23 | 0.95 | 0.95 | ↓$0.00 (-0.50%) | 0.90 | 1.00 | 4.28M |
| 2024-04-22 | 1.01 | 0.96 | ↓$0.05 (-4.95%) | 0.93 | 1.02 | 172.89K |
| 2024-04-19 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.04 | 119.69K |
| 2024-04-18 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.00 | 1.07 | 209.65K |
| 2024-04-17 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.02 | 1.12 | 189.42K |
| 2024-04-16 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.06 | 1.16 | 258.15K |
| 2024-04-15 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.12 | 1.18 | 67.21K |
| 2024-04-12 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.11 | 1.18 | 224.78K |
| 2024-04-11 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.12 | 1.21 | 336.54K |
| 2024-04-10 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.11 | 1.16 | 102.26K |
| 2024-04-09 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.11 | 1.19 | 124.66K |
| 2024-04-08 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.12 | 1.24 | 207.18K |
| 2024-04-05 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.14 | 1.26 | 221.81K |
| 2024-04-04 | 1.32 | 1.20 | ↓$0.12 (-9.09%) | 1.16 | 1.32 | 290K |
| 2024-04-03 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.23 | 1.28 | 75.04K |
| 2024-04-02 | 1.37 | 1.27 | ↓$0.10 (-7.30%) | 1.23 | 1.37 | 263.96K |
| 2024-04-01 | 1.33 | 1.38 | ↑$0.05 (3.76%) | 1.28 | 1.38 | 220.56K |
| 2024-03-28 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.21 | 1.35 | 312.50K |
| 2024-03-27 | 1.20 | 1.24 | ↑$0.04 (3.32%) | 1.20 | 1.29 | 115.42K |
| 2024-03-26 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.19 | 1.28 | 114.35K |
| 2024-03-25 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.29 | 195.52K |
| 2024-03-22 | 1.20 | 1.27 | ↑$0.07 (5.83%) | 1.17 | 1.28 | 156.89K |
| 2024-03-21 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.19 | 1.26 | 212.46K |
| 2024-03-20 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.13 | 1.22 | 129.69K |
| 2024-03-19 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.24 | 211.47K |
| 2024-03-18 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.20 | 121.98K |
| 2024-03-15 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.08 | 1.22 | 274.77K |
| 2024-03-14 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.08 | 1.17 | 353.90K |
| 2024-03-13 | 1.20 | 1.17 | ↓$0.03 (-2.92%) | 1.12 | 1.20 | 214.10K |
Create an account or log in to view more rows.
$KRON im in.
$KRON Silly Bears tricks are for kids
$KRON recovery hasn’t even started yet.. imo
$KRON This is just getting warmed up.
$KRON R-E-L-A-X Green is coming
$KRON bears haha
$KRON wow! I sold too early
$KRON the future is so bright .. I gotta wear shades..
$KRON HODL
$KRON might see a whole 1% green