Krystal Biotech Inc (KRYS) Historical Stock Data
155.51 ↓3.54 (-2.23%)
As of April 25, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, KRYS is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 172.34 | 169.80 | ↓$2.54 (-1.47%) | 169.25 | 176.20 | 255.86K |
| 2024-03-20 | 166.32 | 171.33 | ↑$5.01 (3.01%) | 163.75 | 171.93 | 219.83K |
| 2024-03-19 | 169.02 | 167.00 | ↓$2.02 (-1.20%) | 166.55 | 173.34 | 288.59K |
| 2024-03-18 | 171.61 | 168.53 | ↓$3.08 (-1.79%) | 165.56 | 172.32 | 387.46K |
| 2024-03-15 | 170.81 | 172.98 | ↑$2.17 (1.27%) | 169.94 | 174.85 | 1.03M |
| 2024-03-14 | 179.03 | 171.84 | ↓$7.19 (-4.02%) | 168.96 | 179.03 | 531.58K |
| 2024-03-13 | 179.31 | 179.35 | ↑$0.04 (0.02%) | 175.53 | 181.42 | 464.87K |
Create an account or log in to view more rows.
$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
$KRYS Short again!! 😀 😀