Kymera Therapeutics Inc (KYMR) Historical Stock Data
33.97 ↓1.15 (-3.27%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KYMR is down -0.52% a day on average. There have been 10 days where Kymera Therapeutics Inc closed green and 20 days where KYMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 34.98 | 33.97 | ↓$1.01 (-2.89%) | 33.35 | 35.53 | 627.45K |
| 2024-04-18 | 33.67 | 35.12 | ↑$1.45 (4.31%) | 33.67 | 35.57 | 619.73K |
| 2024-04-17 | 34.39 | 33.76 | ↓$0.63 (-1.83%) | 33.17 | 34.41 | 433.67K |
| 2024-04-16 | 33.78 | 33.93 | ↑$0.15 (0.44%) | 33.58 | 34.76 | 492.35K |
| 2024-04-15 | 35.81 | 34.39 | ↓$1.42 (-3.97%) | 34.20 | 35.82 | 528.87K |
| 2024-04-12 | 36.81 | 35.58 | ↓$1.23 (-3.34%) | 34.75 | 36.92 | 598.10K |
| 2024-04-11 | 35.61 | 37.21 | ↑$1.60 (4.49%) | 35.43 | 37.32 | 469.85K |
| 2024-04-10 | 35.72 | 35.33 | ↓$0.39 (-1.09%) | 35.07 | 36.43 | 655.36K |
| 2024-04-09 | 36.53 | 37.61 | ↑$1.08 (2.96%) | 35.98 | 37.64 | 494.95K |
| 2024-04-08 | 36.70 | 36.37 | ↓$0.33 (-0.90%) | 35.88 | 37.18 | 296.26K |
| 2024-04-05 | 36.07 | 36.40 | ↑$0.33 (0.91%) | 35.27 | 37.16 | 428.98K |
| 2024-04-04 | 37.42 | 36.24 | ↓$1.18 (-3.15%) | 36.04 | 38.05 | 471.94K |
| 2024-04-03 | 37.27 | 37.13 | ↓$0.14 (-0.38%) | 36.59 | 38.09 | 591.87K |
| 2024-04-02 | 38.26 | 37.64 | ↓$0.62 (-1.62%) | 36.76 | 38.66 | 543.26K |
| 2024-04-01 | 40.34 | 39.42 | ↓$0.92 (-2.28%) | 38.21 | 40.55 | 528.31K |
| 2024-03-28 | 40.22 | 40.20 | ↓$0.02 (-0.05%) | 39.34 | 40.62 | 544.05K |
| 2024-03-27 | 39.98 | 40.17 | ↑$0.19 (0.48%) | 38.96 | 40.21 | 670.97K |
| 2024-03-26 | 40.00 | 39.49 | ↓$0.51 (-1.27%) | 38.99 | 40.36 | 382.44K |
| 2024-03-25 | 40.63 | 39.50 | ↓$1.13 (-2.78%) | 39.28 | 41.33 | 302.07K |
| 2024-03-22 | 40.95 | 40.72 | ↓$0.23 (-0.56%) | 39.99 | 41.30 | 323.32K |
| 2024-03-21 | 41.00 | 40.82 | ↓$0.18 (-0.44%) | 40.42 | 41.89 | 644.62K |
| 2024-03-20 | 39.56 | 40.33 | ↑$0.77 (1.95%) | 38.75 | 40.42 | 695.98K |
| 2024-03-19 | 39.16 | 39.57 | ↑$0.41 (1.05%) | 38.78 | 40.30 | 1.67M |
| 2024-03-18 | 40.41 | 39.32 | ↓$1.09 (-2.70%) | 39.08 | 41.24 | 1.15M |
| 2024-03-15 | 39.13 | 40.58 | ↑$1.45 (3.71%) | 39.13 | 41.50 | 2.01M |
| 2024-03-14 | 41.62 | 39.51 | ↓$2.11 (-5.07%) | 39.23 | 42.26 | 889.11K |
| 2024-03-13 | 41.50 | 42.30 | ↑$0.80 (1.93%) | 41.50 | 43.10 | 742.48K |
| 2024-03-12 | 42.00 | 41.85 | ↓$0.15 (-0.36%) | 41.34 | 43.07 | 670.29K |
| 2024-03-11 | 43.57 | 42.29 | ↓$1.28 (-2.94%) | 42.10 | 44.14 | 516.20K |
| 2024-03-08 | 43.62 | 43.49 | ↓$0.13 (-0.30%) | 42.32 | 44.23 | 381.17K |
Create an account or log in to view more rows.
$KYMR is anyone really buying this shit
$KYMR Bull trap
$KYMR wow
looking like it’s going to be a monster day!
$KYMR Not Selling
Hodling for thousands!
$KYMR I love this stonk!
$KYMR Bull flag forming?
$KYMR God dammit
$KYMR News Plz.....
$KYMR run it!
$KYMR beauty. Bag secured