Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Bio Inc (NQ: KRON )

0.9601 +0.0951 (+10.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.9300 0.9899 0.9200 0.9601 1,235,394 +0.10(+10.99%)
Nov 26, 2024 0.8821 0.9090 0.8420 0.8650 540,419 -0.02(-2.59%)
Nov 25, 2024 0.8814 0.9150 0.8814 0.8880 105,169 -0.02(-1.66%)
Nov 22, 2024 0.9200 0.9200 0.8800 0.9030 96,673 +0.03(+3.28%)
Nov 21, 2024 0.8770 0.9200 0.8511 0.8743 198,458 +0.01(+1.66%)
Nov 20, 2024 0.8700 0.8700 0.8450 0.8600 249,194 +0.01(+1.18%)
Nov 19, 2024 0.8400 0.8800 0.8400 0.8500 344,088 +0.00(+0.01%)
Nov 18, 2024 0.8550 0.8579 0.8450 0.8499 665,617 -0.00(-0.01%)
Nov 15, 2024 0.8250 0.8982 0.8000 0.8500 599,014 -0.00(-0.12%)
Nov 14, 2024 0.8800 0.8950 0.8402 0.8510 607,032 -0.03(-3.31%)
Nov 13, 2024 0.9200 0.9200 0.8801 0.8801 55,773 -0.04(-4.33%)
Nov 12, 2024 0.9000 0.9200 0.8846 0.9199 89,980 +0.05(+5.49%)
Nov 11, 2024 0.8520 0.9171 0.8336 0.8720 53,183 +0.05(+5.70%)
Nov 08, 2024 0.8703 0.9200 0.8250 0.8250 134,375 -0.08(-8.33%)
Nov 07, 2024 0.9303 0.9590 0.8901 0.9000 131,639 -0.06(-6.15%)
Nov 06, 2024 0.9500 0.9800 0.9400 0.9590 24,548 +0.01(+0.95%)
Nov 05, 2024 0.9500 0.9631 0.9350 0.9500 27,185 +0.00(+0.00%)
Nov 04, 2024 0.9400 0.9508 0.9200 0.9500 58,463 -0.04(-4.04%)
Nov 01, 2024 0.9700 0.9900 0.9200 0.9900 42,785 +0.02(+2.06%)
Oct 31, 2024 0.9500 0.9768 0.9200 0.9700 35,709 +0.03(+3.19%)
Oct 30, 2024 1.000 1.000 0.9300 0.9400 41,639 -0.04(-4.18%)
Oct 29, 2024 0.9600 1.000 0.9053 0.9810 148,734 +0.00(+0.19%)
Oct 28, 2024 0.9600 1.000 0.9295 0.9791 84,939 +0.01(+0.94%)
Oct 25, 2024 0.9375 0.9700 0.9375 0.9700 19,789 +0.02(+2.00%)
Oct 24, 2024 0.9700 0.9700 0.9225 0.9510 49,928 +0.00(+0.12%)
Oct 23, 2024 0.9600 0.9600 0.9210 0.9499 32,670 +0.05(+5.53%)
Oct 22, 2024 0.9500 0.9700 0.9000 0.9001 73,027 -0.06(-6.24%)
Oct 21, 2024 0.9200 0.9651 0.9200 0.9600 114,131 +0.01(+1.05%)
Oct 18, 2024 0.9500 0.9500 0.9059 0.9500 21,571 +0.02(+2.15%)
Oct 17, 2024 0.9473 0.9630 0.9020 0.9300 29,489 -0.03(-3.63%)
Oct 16, 2024 0.9600 0.9650 0.9211 0.9650 21,042 +0.01(+0.52%)
Oct 15, 2024 0.9200 0.9730 0.9001 0.9600 23,658 +0.04(+4.35%)
Oct 14, 2024 0.9600 0.9700 0.9000 0.9200 29,262 -0.00(-0.11%)
Oct 11, 2024 0.9400 0.9800 0.9020 0.9210 50,798 -0.06(-6.02%)
Oct 10, 2024 0.9600 0.9800 0.9035 0.9800 13,398 +0.03(+3.67%)
Oct 09, 2024 0.9800 0.9899 0.9453 0.9453 17,088 +0.01(+0.57%)
Oct 08, 2024 0.9800 0.9800 0.8520 0.9399 376,157 -0.05(-5.06%)
Oct 07, 2024 1.000 1.000 0.9590 0.9900 33,316 -0.00(-0.28%)
Oct 04, 2024 0.9605 0.9999 0.9605 0.9928 26,533 +0.03(+3.36%)
Oct 03, 2024 0.9522 0.9900 0.9522 0.9605 22,875 -0.04(-3.84%)
Oct 02, 2024 0.9750 1.030 0.9750 0.9989 56,883 +0.02(+1.94%)
Oct 01, 2024 0.9988 1.000 0.9501 0.9799 55,155 -0.02(-2.00%)
Sep 30, 2024 0.9700 1.010 0.9547 0.9999 59,963 +0.02(+2.03%)
Sep 27, 2024 0.9600 1.000 0.9401 0.9800 39,154 +0.03(+2.65%)
Sep 26, 2024 0.9400 0.9896 0.9301 0.9547 13,958 +0.02(+2.61%)
Sep 25, 2024 1.030 1.030 0.9303 0.9304 58,417 -0.07(-6.96%)
Sep 24, 2024 0.9990 1.000 0.9595 1.000 27,707 +0.00(+0.00%)
Sep 23, 2024 1.040 1.040 0.9699 1.000 56,505 -0.03(-2.91%)
Sep 20, 2024 0.9500 1.030 0.9500 1.030 184,906 +0.08(+8.70%)
Sep 19, 2024 0.9400 0.9695 0.9400 0.9476 77,476 +0.03(+2.99%)
Sep 18, 2024 0.9400 0.9426 0.9109 0.9201 213,566 -0.02(-2.42%)
Sep 17, 2024 0.9300 0.9517 0.9296 0.9429 83,852 -0.01(-0.95%)
Sep 16, 2024 0.9500 0.9639 0.9100 0.9519 135,872 +0.00(+0.20%)
Sep 13, 2024 0.9600 0.9690 0.9300 0.9500 81,188 +0.01(+0.56%)
Sep 12, 2024 0.9550 0.9600 0.9400 0.9447 31,577 -0.02(-1.58%)
Sep 11, 2024 0.9300 0.9782 0.9300 0.9599 16,444 -0.02(-1.78%)
Sep 10, 2024 0.9521 0.9800 0.9329 0.9773 77,120 +0.00(+0.44%)
Sep 09, 2024 0.9700 0.9800 0.9604 0.9730 35,623 -0.01(-1.17%)
Sep 06, 2024 1.000 1.000 0.9725 0.9845 22,221 -0.00(-0.10%)
Sep 05, 2024 0.9773 1.010 0.9704 0.9855 50,930 +0.00(+0.04%)
Sep 04, 2024 0.9900 1.000 0.9613 0.9851 105,071 -0.01(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.