KRYS
Krystal Biotech, Inc. NMS · KRYS
$328.26
-10.96
(-3.23%)
Pullback · -1.30σ
Price alert —
Loading…
Sign in to get a one-time email the moment KRYS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $336.72 | $337.56 | $326.01 | $328.26 | 0.0M |
| 2026-07-20 | $355.60 | $360.98 | $338.85 | $339.22 | 0.3M |
| 2026-07-17 | $338.96 | $355.85 | $335.00 | $354.86 | 0.7M |
| 2026-07-16 | $347.56 | $351.21 | $337.03 | $341.79 | 0.3M |
| 2026-07-15 | $332.89 | $351.69 | $327.97 | $350.24 | 0.4M |
| 2026-07-14 | $365.04 | $365.04 | $330.00 | $339.43 | 0.5M |
| 2026-07-13 | $361.94 | $367.79 | $353.49 | $363.44 | 0.4M |
| 2026-07-10 | $375.00 | $375.00 | $355.55 | $365.81 | 0.4M |
| 2026-07-09 | $376.12 | $382.13 | $365.08 | $371.24 | 0.2M |
| 2026-07-08 | $368.60 | $375.51 | $364.52 | $375.40 | 0.2M |
| 2026-07-07 | $374.49 | $377.23 | $366.52 | $368.60 | 0.3M |
| 2026-07-06 | $373.66 | $377.00 | $368.87 | $374.68 | 0.2M |
| 2026-07-02 | $374.57 | $377.35 | $365.28 | $375.07 | 0.2M |
| 2026-07-01 | $370.57 | $377.31 | $363.27 | $371.58 | 0.3M |
| 2026-06-30 | $377.00 | $382.54 | $368.24 | $371.67 | 0.3M |
| 2026-06-29 | $367.70 | $378.44 | $365.93 | $378.15 | 0.3M |
| 2026-06-26 | $360.45 | $376.28 | $359.38 | $372.25 | 1.3M |
| 2026-06-25 | $347.27 | $362.40 | $347.20 | $359.93 | 0.3M |
| 2026-06-24 | $343.59 | $353.89 | $343.59 | $347.63 | 0.4M |
| 2026-06-23 | $339.21 | $346.82 | $337.60 | $340.21 | 0.3M |
| 2026-06-22 | $356.49 | $356.49 | $341.66 | $343.43 | 0.4M |
| 2026-06-18 | $350.00 | $356.50 | $343.48 | $348.06 | 0.8M |
| 2026-06-17 | $323.55 | $347.67 | $322.95 | $341.66 | 0.5M |
| 2026-06-16 | $326.54 | $329.98 | $321.11 | $323.37 | 0.3M |
| 2026-06-15 | $318.00 | $326.12 | $314.00 | $324.75 | 0.3M |
| 2026-06-12 | $331.49 | $331.49 | $316.54 | $317.97 | 0.3M |
| 2026-06-11 | $314.12 | $326.47 | $312.25 | $321.55 | 0.5M |
| 2026-06-10 | $309.75 | $320.32 | $309.45 | $312.41 | 0.3M |
| 2026-06-09 | $306.99 | $311.00 | $302.29 | $309.75 | 0.2M |
| 2026-06-08 | $302.47 | $306.18 | $300.00 | $301.76 | 0.3M |
| 2026-06-05 | $305.34 | $312.81 | $300.02 | $301.00 | 0.3M |
| 2026-06-04 | $300.75 | $312.38 | $298.92 | $307.79 | 0.3M |
| 2026-06-03 | $292.23 | $304.90 | $290.04 | $301.82 | 0.2M |
| 2026-06-02 | $294.37 | $297.00 | $285.07 | $293.21 | 0.3M |
| 2026-06-01 | $309.03 | $309.03 | $298.00 | $298.10 | 0.3M |
| 2026-05-29 | $311.70 | $315.58 | $307.09 | $309.03 | 0.2M |
| 2026-05-28 | $306.00 | $311.07 | $299.28 | $310.30 | 0.2M |
| 2026-05-27 | $304.67 | $308.73 | $302.00 | $306.63 | 0.1M |
| 2026-05-26 | $302.03 | $303.87 | $298.98 | $302.68 | 0.2M |
| 2026-05-22 | $305.10 | $309.41 | $297.18 | $299.45 | 0.2M |
| 2026-05-21 | $300.97 | $306.45 | $296.20 | $304.23 | 0.2M |
| 2026-05-20 | $297.09 | $303.37 | $296.13 | $302.05 | 0.2M |
| 2026-05-19 | $289.78 | $296.05 | $286.00 | $293.30 | 0.2M |
| 2026-05-18 | $308.00 | $308.99 | $289.39 | $291.75 | 0.3M |
| 2026-05-15 | $312.29 | $314.05 | $305.99 | $306.29 | 0.3M |
| 2026-05-14 | $316.79 | $319.48 | $312.00 | $316.30 | 0.4M |
| 2026-05-13 | $309.53 | $317.21 | $302.87 | $312.58 | 0.3M |
| 2026-05-12 | $313.33 | $315.17 | $308.30 | $310.31 | 0.3M |
| 2026-05-11 | $308.38 | $315.17 | $306.84 | $312.88 | 0.4M |
| 2026-05-08 | $297.00 | $306.10 | $292.00 | $305.71 | 0.5M |
| 2026-05-07 | $288.99 | $297.48 | $279.74 | $296.70 | 0.6M |
| 2026-05-06 | $286.28 | $290.00 | $280.10 | $288.99 | 0.3M |
| 2026-05-05 | $291.12 | $303.00 | $283.50 | $284.57 | 0.4M |
| 2026-05-04 | $265.60 | $287.64 | $251.97 | $286.95 | 0.7M |
| 2026-05-01 | $263.13 | $266.38 | $256.92 | $266.04 | 0.3M |
| 2026-04-30 | $260.78 | $262.97 | $257.79 | $262.26 | 0.2M |
| 2026-04-29 | $265.82 | $270.44 | $257.52 | $259.95 | 0.2M |
| 2026-04-28 | $273.87 | $276.95 | $268.68 | $269.27 | 0.1M |
| 2026-04-27 | $272.01 | $281.64 | $267.94 | $272.75 | 0.2M |
| 2026-04-24 | $267.34 | $274.99 | $259.70 | $272.52 | 0.3M |
| 2026-04-23 | $276.23 | $278.75 | $266.64 | $268.04 | 0.2M |
| 2026-04-22 | $275.17 | $278.06 | $271.30 | $275.94 | 0.4M |
| 2026-04-21 | $277.47 | $277.47 | $271.61 | $272.66 | 0.2M |
| 2026-04-20 | $274.37 | $278.86 | $272.00 | $276.50 | 0.2M |
| 2026-04-17 | $268.88 | $276.24 | $267.31 | $274.21 | 0.3M |
| 2026-04-16 | $266.92 | $267.41 | $262.02 | $264.06 | 0.2M |
| 2026-04-15 | $270.01 | $271.05 | $262.40 | $268.54 | 0.2M |
| 2026-04-14 | $267.86 | $275.75 | $267.86 | $270.00 | 0.4M |
| 2026-04-13 | $259.12 | $268.10 | $256.55 | $267.41 | 0.2M |
| 2026-04-10 | $258.87 | $259.89 | $255.61 | $259.00 | 0.2M |
| 2026-04-09 | $262.46 | $262.86 | $252.30 | $258.33 | 0.2M |
| 2026-04-08 | $267.42 | $272.12 | $262.27 | $264.22 | 0.3M |
| 2026-04-07 | $261.21 | $264.80 | $257.08 | $263.99 | 0.2M |
| 2026-04-06 | $260.95 | $266.63 | $260.53 | $261.80 | 0.2M |
| 2026-04-02 | $252.62 | $260.99 | $252.62 | $260.95 | 0.2M |
| 2026-04-01 | $260.97 | $264.00 | $255.48 | $258.91 | 0.4M |
| 2026-03-31 | $252.00 | $260.81 | $242.00 | $258.32 | 0.3M |
| 2026-03-30 | $247.58 | $249.46 | $242.48 | $246.94 | 0.4M |
| 2026-03-27 | $248.11 | $249.60 | $242.26 | $245.39 | 0.3M |
| 2026-03-26 | $249.06 | $259.14 | $249.00 | $251.40 | 0.3M |
| 2026-03-25 | $251.04 | $257.65 | $250.91 | $254.95 | 0.2M |
| 2026-03-24 | $248.70 | $252.82 | $243.18 | $247.09 | 0.3M |
| 2026-03-23 | $254.25 | $255.99 | $247.37 | $250.08 | 0.3M |
| 2026-03-20 | $258.91 | $263.75 | $249.38 | $251.68 | 0.8M |
| 2026-03-19 | $250.83 | $258.34 | $249.10 | $258.00 | 0.2M |
| 2026-03-18 | $256.08 | $257.58 | $250.30 | $250.83 | 0.2M |
| 2026-03-17 | $251.89 | $259.27 | $249.74 | $256.33 | 0.2M |
| 2026-03-16 | $251.78 | $255.05 | $246.00 | $250.16 | 0.2M |
| 2026-03-13 | $254.75 | $257.36 | $246.76 | $247.26 | 0.3M |
| 2026-03-12 | $251.01 | $253.59 | $244.50 | $251.31 | 0.2M |
| 2026-03-11 | $257.64 | $258.63 | $254.31 | $255.00 | 0.2M |
| 2026-03-10 | $258.98 | $265.65 | $256.71 | $261.08 | 0.2M |
| 2026-03-09 | $254.30 | $260.56 | $251.78 | $258.65 | 0.3M |
| 2026-03-06 | $255.00 | $260.00 | $251.18 | $253.69 | 0.2M |
| 2026-03-05 | $260.28 | $263.30 | $254.12 | $260.33 | 0.3M |
| 2026-03-04 | $266.93 | $266.99 | $257.44 | $265.00 | 0.2M |
| 2026-03-03 | $253.70 | $268.26 | $253.70 | $263.80 | 0.2M |
| 2026-03-02 | $267.60 | $270.00 | $258.78 | $258.81 | 0.3M |
| 2026-02-27 | $275.69 | $276.99 | $272.69 | $275.64 | 0.2M |
| 2026-02-26 | $272.88 | $277.03 | $266.96 | $276.36 | 0.2M |
| 2026-02-25 | $266.90 | $275.00 | $266.90 | $272.50 | 0.2M |
| 2026-02-24 | $274.59 | $275.00 | $262.33 | $266.90 | 0.4M |
| 2026-02-23 | $261.84 | $275.14 | $260.73 | $274.59 | 0.3M |
| 2026-02-20 | $261.51 | $264.02 | $252.61 | $261.80 | 0.3M |
| 2026-02-19 | $280.00 | $281.68 | $259.58 | $262.67 | 0.5M |
| 2026-02-18 | $286.67 | $290.31 | $277.77 | $283.29 | 0.5M |
| 2026-02-17 | $289.00 | $298.30 | $270.71 | $287.84 | 0.8M |
| 2026-02-13 | $271.27 | $280.54 | $271.27 | $276.45 | 0.4M |
| 2026-02-12 | $275.56 | $275.56 | $269.40 | $270.26 | 0.1M |
| 2026-02-11 | $271.43 | $274.30 | $264.85 | $272.65 | 0.2M |
| 2026-02-10 | $273.38 | $274.92 | $270.10 | $270.70 | 0.1M |
| 2026-02-09 | $276.66 | $280.00 | $270.00 | $272.61 | 0.3M |
| 2026-02-06 | $276.89 | $277.11 | $260.03 | $272.74 | 0.3M |
| 2026-02-05 | $265.43 | $274.06 | $265.29 | $267.64 | 0.3M |
| 2026-02-04 | $281.32 | $282.33 | $258.34 | $269.13 | 0.4M |
| 2026-02-03 | $282.27 | $286.52 | $273.23 | $279.57 | 0.2M |
| 2026-02-02 | $276.58 | $285.97 | $276.05 | $282.27 | 0.2M |
| 2026-01-30 | $282.00 | $282.47 | $274.89 | $279.24 | 0.3M |
| 2026-01-29 | $273.03 | $283.61 | $273.03 | $279.34 | 0.2M |
| 2026-01-28 | $278.19 | $279.62 | $272.15 | $272.91 | 0.3M |
| 2026-01-27 | $278.75 | $281.28 | $275.07 | $277.36 | 0.2M |
| 2026-01-26 | $279.47 | $281.00 | $275.00 | $278.75 | 0.2M |
| 2026-01-23 | $289.98 | $294.64 | $280.62 | $281.53 | 0.3M |
| 2026-01-22 | $286.20 | $292.49 | $286.20 | $289.12 | 0.3M |
| 2026-01-21 | $274.58 | $286.28 | $271.70 | $286.00 | 0.3M |