KLRS
Kalaris Therapeutics, Inc. NGM · KLRS
$4.38
-0.23
(-4.99%)
Neutral · -0.36σ
Grade A
Price alert —
Loading…
Sign in to get a one-time email the moment KLRS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $4.43 | $6.25 | $4.30 | $4.38 | 10.9M |
| 2026-07-16 | $4.77 | $4.77 | $4.42 | $4.61 | 0.1M |
| 2026-07-15 | $4.58 | $4.88 | $4.40 | $4.82 | 0.1M |
| 2026-07-14 | $4.43 | $4.62 | $4.30 | $4.55 | 0.0M |
| 2026-07-13 | $4.41 | $4.50 | $4.24 | $4.42 | 0.1M |
| 2026-07-10 | $4.54 | $4.54 | $4.33 | $4.44 | 0.0M |
| 2026-07-09 | $4.73 | $4.73 | $4.46 | $4.49 | 0.0M |
| 2026-07-08 | $4.89 | $4.91 | $4.47 | $4.71 | 0.1M |
| 2026-07-07 | $4.80 | $4.83 | $4.61 | $4.83 | 0.0M |
| 2026-07-06 | $4.76 | $4.91 | $4.57 | $4.65 | 0.0M |
| 2026-07-02 | $4.55 | $4.80 | $4.38 | $4.75 | 0.1M |
| 2026-07-01 | $4.33 | $4.60 | $4.15 | $4.53 | 0.1M |
| 2026-06-30 | $4.24 | $4.34 | $3.90 | $4.07 | 0.1M |
| 2026-06-29 | $4.28 | $4.38 | $4.16 | $4.22 | 0.1M |
| 2026-06-26 | $4.43 | $4.49 | $4.25 | $4.32 | 0.2M |
| 2026-06-25 | $4.37 | $4.59 | $4.23 | $4.30 | 0.1M |
| 2026-06-24 | $4.49 | $4.61 | $4.25 | $4.40 | 0.1M |
| 2026-06-23 | $4.38 | $4.55 | $4.31 | $4.47 | 0.0M |
| 2026-06-22 | $4.68 | $4.70 | $4.39 | $4.40 | 0.1M |
| 2026-06-18 | $4.57 | $4.80 | $4.55 | $4.72 | 0.2M |
| 2026-06-17 | $4.69 | $4.75 | $4.46 | $4.55 | 0.1M |
| 2026-06-16 | $4.41 | $4.57 | $4.29 | $4.37 | 0.0M |
| 2026-06-15 | $4.54 | $4.65 | $4.27 | $4.27 | 0.1M |
| 2026-06-12 | $4.38 | $4.68 | $4.28 | $4.33 | 0.0M |
| 2026-06-11 | $4.16 | $4.42 | $4.10 | $4.36 | 0.1M |
| 2026-06-10 | $4.06 | $4.26 | $4.04 | $4.16 | 0.0M |
| 2026-06-09 | $4.26 | $4.26 | $4.02 | $4.09 | 0.1M |
| 2026-06-08 | $4.44 | $4.54 | $4.15 | $4.17 | 0.1M |
| 2026-06-05 | $4.66 | $4.66 | $4.40 | $4.44 | 0.1M |
| 2026-06-04 | $4.72 | $4.83 | $4.66 | $4.66 | 0.0M |
| 2026-06-03 | $4.66 | $4.97 | $4.66 | $4.72 | 0.0M |
| 2026-06-02 | $4.92 | $4.92 | $4.56 | $4.65 | 0.1M |
| 2026-06-01 | $5.26 | $5.28 | $4.85 | $4.90 | 0.1M |
| 2026-05-29 | $5.21 | $5.38 | $5.11 | $5.27 | 0.1M |
| 2026-05-28 | $5.24 | $5.60 | $5.09 | $5.18 | 0.0M |
| 2026-05-27 | $5.30 | $5.44 | $5.05 | $5.24 | 0.1M |
| 2026-05-26 | $5.48 | $5.60 | $5.16 | $5.21 | 0.2M |
| 2026-05-22 | $5.08 | $5.22 | $4.71 | $4.92 | 0.1M |
| 2026-05-21 | $4.75 | $5.15 | $4.75 | $5.12 | 0.0M |
| 2026-05-20 | $4.67 | $4.91 | $4.56 | $4.83 | 0.1M |
| 2026-05-19 | $4.61 | $4.84 | $4.61 | $4.70 | 0.0M |
| 2026-05-18 | $4.89 | $5.05 | $4.52 | $4.74 | 0.1M |
| 2026-05-15 | $5.29 | $5.29 | $4.89 | $4.90 | 0.0M |
| 2026-05-14 | $4.90 | $5.39 | $4.83 | $5.22 | 0.2M |
| 2026-05-13 | $4.66 | $4.91 | $4.52 | $4.83 | 0.1M |
| 2026-05-12 | $4.74 | $4.84 | $4.52 | $4.79 | 0.2M |
| 2026-05-11 | $5.02 | $5.05 | $4.69 | $4.73 | 0.2M |
| 2026-05-08 | $5.17 | $5.24 | $4.99 | $5.08 | 0.0M |
| 2026-05-07 | $5.06 | $5.18 | $4.96 | $5.15 | 0.1M |
| 2026-05-06 | $5.36 | $5.36 | $5.06 | $5.06 | 0.1M |
| 2026-05-05 | $5.51 | $5.62 | $5.20 | $5.30 | 0.1M |
| 2026-05-04 | $5.49 | $5.67 | $5.44 | $5.53 | 0.1M |
| 2026-05-01 | $5.53 | $5.71 | $5.44 | $5.46 | 0.1M |
| 2026-04-30 | $5.67 | $5.73 | $5.44 | $5.52 | 0.2M |
| 2026-04-29 | $5.65 | $5.74 | $5.45 | $5.51 | 0.1M |
| 2026-04-28 | $6.00 | $6.03 | $5.48 | $5.64 | 0.2M |
| 2026-04-27 | $6.09 | $6.13 | $6.02 | $6.02 | 0.0M |
| 2026-04-24 | $6.07 | $6.26 | $6.05 | $6.11 | 0.0M |
| 2026-04-23 | $6.33 | $6.49 | $6.00 | $6.10 | 0.0M |
| 2026-04-22 | $6.27 | $6.62 | $6.20 | $6.33 | 0.1M |
| 2026-04-21 | $6.54 | $6.61 | $6.24 | $6.28 | 0.0M |
| 2026-04-20 | $6.20 | $6.68 | $6.14 | $6.60 | 0.1M |
| 2026-04-17 | $6.68 | $6.68 | $6.11 | $6.32 | 0.1M |
| 2026-04-16 | $6.06 | $6.68 | $6.00 | $6.59 | 0.2M |
| 2026-04-15 | $5.79 | $5.99 | $5.42 | $5.87 | 0.2M |
| 2026-04-14 | $6.29 | $6.36 | $5.66 | $5.82 | 0.1M |
| 2026-04-13 | $6.16 | $6.46 | $6.03 | $6.31 | 0.0M |
| 2026-04-10 | $5.86 | $6.38 | $5.78 | $6.30 | 0.1M |
| 2026-04-09 | $6.40 | $6.64 | $5.83 | $6.07 | 0.1M |
| 2026-04-08 | $6.73 | $7.14 | $6.23 | $6.34 | 0.1M |
| 2026-04-07 | $6.24 | $6.75 | $6.11 | $6.46 | 0.1M |
| 2026-04-06 | $5.84 | $6.32 | $5.83 | $6.27 | 0.1M |
| 2026-04-02 | $5.75 | $6.09 | $5.53 | $5.79 | 0.0M |
| 2026-04-01 | $6.18 | $6.18 | $5.66 | $5.93 | 0.0M |
| 2026-03-31 | $5.25 | $6.18 | $5.25 | $5.77 | 0.1M |
| 2026-03-30 | $5.43 | $5.66 | $5.24 | $5.30 | 0.0M |
| 2026-03-27 | $5.86 | $5.99 | $5.24 | $5.39 | 0.2M |
| 2026-03-26 | $5.98 | $6.16 | $5.68 | $5.82 | 0.1M |
| 2026-03-25 | $6.24 | $6.70 | $5.96 | $6.11 | 0.1M |
| 2026-03-24 | $6.50 | $6.81 | $6.20 | $6.20 | 0.0M |
| 2026-03-23 | $6.65 | $6.85 | $6.46 | $6.50 | 0.0M |
| 2026-03-20 | $6.72 | $6.92 | $6.55 | $6.57 | 0.1M |
| 2026-03-19 | $7.53 | $7.60 | $6.72 | $6.81 | 0.1M |
| 2026-03-18 | $8.50 | $8.62 | $7.53 | $7.53 | 0.1M |
| 2026-03-17 | $8.81 | $9.29 | $8.08 | $8.52 | 0.1M |
| 2026-03-16 | $8.96 | $8.96 | $8.20 | $8.81 | 0.1M |
| 2026-03-13 | $9.06 | $9.07 | $8.55 | $8.67 | 0.0M |
| 2026-03-12 | $9.35 | $9.56 | $8.67 | $9.17 | 0.1M |
| 2026-03-11 | $9.96 | $9.96 | $9.14 | $9.21 | 0.0M |
| 2026-03-10 | $9.82 | $10.00 | $9.48 | $9.96 | 0.0M |
| 2026-03-09 | $9.65 | $10.19 | $9.30 | $10.00 | 0.0M |
| 2026-03-06 | $9.46 | $10.42 | $9.35 | $9.82 | 0.0M |
| 2026-03-05 | $9.31 | $9.75 | $8.85 | $9.68 | 0.1M |
| 2026-03-04 | $9.50 | $10.09 | $8.85 | $9.08 | 0.1M |
| 2026-03-03 | $9.98 | $10.56 | $9.26 | $9.42 | 0.1M |
| 2026-03-02 | $10.19 | $10.69 | $10.10 | $10.42 | 0.0M |
| 2026-02-27 | $10.39 | $10.65 | $10.10 | $10.46 | 0.0M |
| 2026-02-26 | $10.56 | $10.80 | $10.31 | $10.56 | 0.0M |
| 2026-02-25 | $11.00 | $11.02 | $9.90 | $10.63 | 0.1M |
| 2026-02-24 | $10.67 | $11.22 | $10.55 | $10.97 | 0.0M |
| 2026-02-23 | $10.50 | $11.02 | $9.81 | $10.77 | 0.1M |
| 2026-02-20 | $11.04 | $11.04 | $9.97 | $10.00 | 0.1M |
| 2026-02-19 | $10.23 | $11.02 | $10.00 | $10.98 | 0.1M |
| 2026-02-18 | $8.48 | $10.43 | $8.48 | $10.24 | 0.1M |
| 2026-02-17 | $9.96 | $9.96 | $8.08 | $8.27 | 0.2M |
| 2026-02-13 | $9.02 | $9.27 | $8.54 | $8.65 | 0.0M |
| 2026-02-12 | $9.63 | $9.90 | $8.80 | $8.98 | 0.1M |
| 2026-02-11 | $10.14 | $10.28 | $8.85 | $9.64 | 0.1M |
| 2026-02-10 | $9.05 | $10.27 | $8.92 | $10.02 | 0.1M |
| 2026-02-09 | $8.35 | $9.29 | $8.34 | $9.05 | 0.1M |
| 2026-02-06 | $8.37 | $8.75 | $8.29 | $8.34 | 0.0M |
| 2026-02-05 | $8.89 | $8.89 | $8.25 | $8.35 | 0.0M |
| 2026-02-04 | $9.07 | $9.35 | $8.41 | $8.83 | 0.0M |
| 2026-02-03 | $9.15 | $9.48 | $9.06 | $9.14 | 0.1M |
| 2026-02-02 | $8.75 | $9.15 | $8.75 | $9.11 | 0.0M |
| 2026-01-30 | $9.01 | $9.33 | $8.80 | $8.88 | 0.0M |
| 2026-01-29 | $9.41 | $9.61 | $9.09 | $9.20 | 0.0M |
| 2026-01-28 | $9.61 | $9.69 | $8.78 | $9.45 | 0.1M |
| 2026-01-27 | $9.79 | $10.47 | $9.61 | $9.61 | 0.1M |
| 2026-01-26 | $9.85 | $9.88 | $9.55 | $9.85 | 0.0M |
| 2026-01-23 | $9.84 | $9.88 | $9.62 | $9.80 | 0.0M |
| 2026-01-22 | $9.89 | $9.97 | $9.12 | $9.78 | 0.0M |
| 2026-01-21 | $9.81 | $10.00 | $9.76 | $9.79 | 0.0M |
| 2026-01-20 | $9.56 | $9.99 | $9.04 | $9.81 | 0.1M |