Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Korro Bio, Inc. (KRRO)

Compare
13.40
+0.56
+(4.36%)
At close: 4:00:02 PM EDT
13.55
+0.15
+(1.12%)
After hours: 6:18:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202512.8813.6212.5513.4013.4085,431
Apr 14, 202513.4313.6112.2112.8412.84108,800
Apr 11, 202512.9712.9712.2912.9012.9061,100
Apr 10, 202513.0513.2411.9312.9712.9765,300
Apr 9, 202512.4114.1311.1313.5613.56117,200
Apr 8, 202515.6816.2312.5812.8312.8357,300
Apr 7, 202513.3215.6412.0014.9314.9389,600
Apr 4, 202514.7115.0213.3814.3814.3873,500
Apr 3, 202516.1216.1214.5014.7514.7585,100
Apr 2, 202515.2618.2815.2117.3417.3468,000
Apr 1, 202517.1217.8215.6315.9515.95227,900
Mar 31, 202516.9818.1715.1617.4117.41331,400
Mar 28, 202518.2718.7617.0917.4417.4461,500
Mar 27, 202518.1518.7716.7818.3818.38173,000
Mar 26, 202520.2920.8017.1417.7617.76137,900
Mar 25, 202524.0624.0720.2520.3820.3893,800
Mar 24, 202524.2425.2523.0124.0324.0364,000
Mar 21, 202521.4824.9120.6023.7623.76105,900
Mar 20, 202524.0025.0121.7121.9021.90153,200
Mar 19, 202524.4025.0723.0123.7223.72144,600
Mar 18, 202524.9225.0723.1024.1724.17101,800
Mar 17, 202524.4226.1723.5125.0625.06149,300
Mar 14, 202528.2728.4923.6924.6324.63109,600
Mar 13, 202522.2324.8922.2324.6624.6657,500
Mar 12, 202521.4722.7219.9722.3722.37105,500
Mar 11, 202520.8521.2318.5021.0621.0681,200
Mar 10, 202521.8723.1720.4720.6320.6346,800
Mar 7, 202521.9423.1821.8022.3322.3335,500
Mar 6, 202522.0022.2821.1822.1922.1930,000
Mar 5, 202522.0122.6021.3021.9721.9752,500
Mar 4, 202522.6422.9520.3421.7921.79114,300
Mar 3, 202525.2725.2722.6922.9622.9646,200
Feb 28, 202524.4025.5624.1125.0725.07141,900
Feb 27, 202525.5126.1524.6024.7324.7339,200
Feb 26, 202526.6527.7925.5425.6225.6257,200
Feb 25, 202525.3626.9024.7226.6526.6577,200
Feb 24, 202526.4826.4824.9625.4825.4846,800
Feb 21, 202529.2729.2726.2326.2926.2983,600
Feb 20, 202529.5029.5028.2828.6528.6549,300
Feb 19, 202529.1630.1228.9829.5029.5058,900
Feb 18, 202530.0530.4129.1229.3229.3292,000
Feb 14, 202529.4430.4129.3230.0230.0251,200
Feb 13, 202530.0330.6428.9029.0829.0839,000
Feb 12, 202529.6530.7429.1829.7529.7596,200
Feb 11, 202532.0032.1629.6630.3430.3494,100
Feb 10, 202535.1835.1832.0432.2332.2356,500
Feb 7, 202536.0236.2234.5734.6234.6236,900
Feb 6, 202539.1040.6736.0936.2236.2256,100
Feb 5, 202535.9539.3035.9539.0939.0939,000
Feb 4, 202533.5036.3133.5035.9435.9464,700
Feb 3, 202533.3235.2132.6333.5033.5040,900
Jan 31, 202533.9035.9733.5034.1234.1257,200
Jan 30, 202533.5535.6133.0634.1834.1863,400
Jan 29, 202535.8436.2633.0033.0933.0985,600
Jan 28, 202536.9237.2035.1036.1136.1143,600
Jan 27, 202537.7439.1636.7036.9236.9272,200
Jan 24, 202537.9938.9137.2537.3037.3057,200
Jan 23, 202537.6438.3937.0037.9637.9660,100
Jan 22, 202537.5438.8837.0038.1138.1154,800
Jan 21, 202537.7938.4637.0037.6137.6146,300
Jan 17, 202537.0638.3536.4037.0037.0058,000
Jan 16, 202537.1637.4936.0236.9836.98105,100
Jan 15, 202537.9038.5937.0037.3437.3491,200
Jan 14, 202538.4139.0436.3037.0137.01276,600
Jan 13, 202535.6938.6234.7538.1538.15138,200
Jan 10, 202538.9838.9833.7035.2635.26107,200
Jan 8, 202538.1739.5635.9737.6237.6268,100
Jan 7, 202541.3643.0538.0938.3738.3763,000
Jan 6, 202543.3043.3141.2741.3641.3668,900
Jan 3, 202541.7042.8439.7042.8442.84137,100
Jan 2, 202538.9943.3437.0041.0241.02125,000
Dec 31, 202438.3338.8536.0138.0738.0750,400
Dec 30, 202439.3239.8437.5638.1138.1178,700
Dec 27, 202440.5941.7638.7340.0040.0097,800
Dec 26, 202442.9443.0840.6841.2041.2065,800
Dec 24, 202443.6844.2742.6443.3043.3023,400
Dec 23, 202443.7344.9042.5843.2943.2933,000
Dec 20, 202442.8644.6242.8643.6743.6778,800
Dec 19, 202445.1748.4641.0343.1243.12155,700
Dec 18, 202450.0052.0043.5544.4644.46233,000
Dec 17, 202448.1249.7847.8449.7649.76121,800
Dec 16, 202446.8749.1643.8848.1648.1676,400
Dec 13, 202444.1647.2341.1446.8846.8894,000
Dec 12, 202448.4149.9643.0043.9643.96163,200
Dec 11, 202447.3051.8145.0048.6948.69164,600
Dec 10, 202447.4951.9545.5846.7546.75169,700
Dec 9, 202442.6747.8042.6747.4947.49178,400
Dec 6, 202439.9144.5039.0642.5842.58272,300
Dec 5, 202443.3343.3336.7739.1239.12180,000
Dec 4, 202447.5248.7438.2238.6138.61262,200
Dec 3, 202451.8953.0647.3547.5147.5192,400
Dec 2, 202452.6955.3849.7653.5053.5071,800
Nov 29, 202455.1156.0451.8952.0652.0639,500
Nov 27, 202454.3455.2150.9254.9954.9935,300
Nov 26, 202451.6256.6948.7253.2553.2559,300
Nov 25, 202451.7553.2148.9252.0052.00125,400
Nov 22, 202451.3756.0051.3752.3152.3167,400
Nov 21, 202448.1251.5047.4150.6250.6262,100
Nov 20, 202446.7849.4645.3047.0047.00133,800
Nov 19, 202445.7548.1944.6546.6346.6394,300
Nov 18, 202449.8651.3046.4746.6346.63129,600
Nov 15, 202449.7049.9046.1947.5647.5691,600
Nov 14, 202454.0157.9449.2049.7049.70110,800
Nov 13, 202465.9870.4952.8955.0155.01321,600
Nov 12, 202472.3672.5162.7565.1465.14168,100
Nov 11, 202469.5575.0066.5773.5073.5096,200
Nov 8, 202468.9073.4967.5470.4070.4092,500
Nov 7, 202466.8676.7966.8669.1069.10193,000
Nov 6, 202473.0375.2659.2066.6366.63277,300
Nov 5, 202461.1166.0160.0865.7365.7361,200
Nov 4, 202455.3561.3655.1060.1360.13140,000
Nov 1, 202459.0160.8856.1258.1658.1673,300
Oct 31, 202460.1561.1455.2257.5057.50122,300
Oct 30, 202462.8263.9560.4960.8560.8570,100
Oct 29, 202463.3467.2761.9863.2363.2350,100
Oct 28, 202468.2669.4762.1863.8563.85119,400
Oct 25, 202468.3072.1567.5668.1568.1590,900
Oct 24, 202468.1470.7866.2168.1368.1352,700
Oct 23, 202469.4371.0462.3367.7967.79174,600
Oct 22, 202475.6777.1368.7170.0270.02242,500
Oct 21, 202483.1685.0075.6175.8675.86222,200
Oct 18, 202480.0083.3676.3980.0480.04160,700
Oct 17, 202474.9883.0470.4480.0180.01388,100
Oct 16, 202447.6798.0046.0077.0077.001,510,400
Oct 15, 202439.1841.9838.0039.7639.7645,400
Oct 14, 202438.4839.5337.3539.2539.2538,900
Oct 11, 202436.7838.8036.7838.6738.6750,700
Oct 10, 202435.1537.3835.1536.5536.5545,800
Oct 9, 202435.0135.8934.1635.6335.6344,000
Oct 8, 202435.7636.4434.6735.0135.01118,500
Oct 7, 202433.3235.9932.0035.8635.8672,200
Oct 4, 202431.5434.0030.7233.5933.5943,800
Oct 3, 202433.0033.5030.7431.3031.3062,700
Oct 2, 202432.8333.3132.0232.9832.9853,400
Oct 1, 202433.2434.0031.6233.0033.0060,300
Sep 30, 202434.2635.1832.6033.4233.4270,000
Sep 27, 202435.3736.6934.3634.5134.5125,300
Sep 26, 202435.2435.9934.2434.7534.7555,700
Sep 25, 202435.1035.5134.0034.4534.4560,500
Sep 24, 202434.0135.7934.0135.0335.0344,700
Sep 23, 202436.3437.0934.1234.6734.6753,100
Sep 20, 202438.4039.1933.9836.3336.33154,300
Sep 19, 202438.2640.0737.8038.5038.50186,800
Sep 18, 202437.1638.0935.7036.7336.7348,700
Sep 17, 202441.8542.8336.7537.2737.2757,100
Sep 16, 202443.2543.2540.4940.8640.8658,500
Sep 13, 202441.0945.1940.0041.4341.4373,900
Sep 12, 202441.3142.0039.9540.4440.4459,500
Sep 11, 202438.9541.4836.9941.4741.4742,500
Sep 10, 202438.5040.1135.6738.8438.8453,200
Sep 9, 202440.3943.3938.2338.4838.4885,200
Sep 6, 202443.5044.1740.6340.8040.8035,000
Sep 5, 202442.7645.2041.0742.7342.7342,200
Sep 4, 202443.8247.1242.0442.4142.4163,200
Sep 3, 202446.8048.5142.9844.3744.3751,200
Aug 30, 202450.9152.2246.2147.7247.7299,900
Aug 29, 202449.0051.0048.6149.9649.9644,300
Aug 28, 202449.6051.9648.8849.9849.9857,400
Aug 27, 202448.2051.0048.2049.7049.7060,400
Aug 26, 202445.3150.5644.6049.0049.0098,700
Aug 23, 202444.3246.9843.2845.0945.0973,700
Aug 22, 202447.2147.2141.5444.1944.1964,900
Aug 21, 202443.1446.3841.8346.0246.0240,300
Aug 20, 202443.7044.9641.2442.3042.3033,000
Aug 19, 202443.2646.2040.6043.4843.4855,800
Aug 16, 202445.0049.8043.2043.9143.9157,500
Aug 15, 202441.2552.6939.9745.1045.10128,800
Aug 14, 202437.7840.5036.8239.7139.7158,100
Aug 13, 202436.3938.0035.8636.3636.3657,000
Aug 12, 202435.3138.6633.4735.9735.97183,900
Aug 9, 202436.1036.6233.4434.4134.41118,500
Aug 8, 202435.7338.6034.8135.9935.9980,300
Aug 7, 202435.9836.9434.8835.5335.5348,500
Aug 6, 202437.9937.9935.2035.5235.5264,900
Aug 5, 202439.4639.6035.7738.2138.2142,100
Aug 2, 202441.3043.3040.8641.8541.8544,700
Aug 1, 202445.8646.9942.5043.4943.4939,200
Jul 31, 202446.5047.3243.3046.5646.5638,600
Jul 30, 202449.0350.1445.0045.2145.2154,100
Jul 29, 202452.2152.2148.3349.0349.0324,500
Jul 26, 202453.2855.0650.3752.4852.4894,100
Jul 25, 202448.4753.3048.4752.2952.2998,200
Jul 24, 202447.2049.5146.5148.1148.1153,900
Jul 23, 202448.4349.3046.9047.3647.3629,300
Jul 22, 202445.9949.0345.8148.3848.3828,500
Jul 19, 202446.9646.9643.3545.5745.5777,500
Jul 18, 202447.5248.8146.6346.9846.9818,800
Jul 17, 202452.1852.1847.0348.3548.3534,500
Jul 16, 202450.5253.6349.2552.3552.3563,500
Jul 15, 202450.0051.2747.0049.2549.2590,500
Jul 12, 202446.8849.5245.2049.1549.1555,700
Jul 11, 202442.2046.7341.6345.8545.8590,000
Jul 10, 202441.0142.3240.7441.6241.6219,900
Jul 9, 202440.9343.4340.1541.1141.1154,700
Jul 8, 202436.4242.1935.4141.0041.0055,900
Jul 5, 202438.9240.0034.9736.5336.5380,100
Jul 3, 202432.8638.9632.8638.3238.3250,500
Jul 2, 202433.7435.7832.9233.1133.11102,200
Jul 1, 202433.7034.0630.4633.8533.8578,400
Jun 28, 202434.2138.0032.3333.8733.871,026,300
Jun 27, 202432.5534.4132.1933.4733.4782,200
Jun 26, 202432.5534.2030.0033.4533.45158,900
Jun 25, 202434.3137.5332.7533.4233.42227,400
Jun 24, 202435.4037.8434.7635.1135.1185,400
Jun 21, 202435.5939.4933.4435.3835.38183,000
Jun 20, 202433.1035.9733.1035.8935.8995,300
Jun 18, 202434.5838.0432.6233.6133.61125,800
Jun 17, 202440.7541.5033.9334.7234.7299,800
Jun 14, 202442.4344.3041.1641.6041.6048,500
Jun 13, 202442.0744.4842.0742.5042.5052,500
Jun 12, 202442.2645.5942.2642.6142.6130,000
Jun 11, 202447.9347.9342.1942.1942.1956,300
Jun 10, 202445.9448.7944.5646.9946.9958,600
Jun 7, 202444.6547.0042.5346.4046.4053,800
Jun 6, 202446.6047.9943.9444.7444.7426,800
Jun 5, 202449.5250.5046.4447.2547.2560,300
Jun 4, 202450.8751.1748.8349.5149.5140,700
Jun 3, 202450.5651.3747.6950.4850.4837,700
May 31, 202450.0452.3350.0451.3051.3045,500
May 30, 202450.2852.3548.6950.2550.2562,700
May 29, 202449.2051.0248.4749.9949.9947,100
May 28, 202449.1850.5248.1149.5949.5963,100
May 24, 202448.4949.6046.6648.8548.8552,800
May 23, 202448.9648.9946.4148.0848.0829,400
May 22, 202450.5051.0348.5950.2050.2048,400
May 21, 202454.0154.2248.9050.8050.8059,200
May 20, 202455.9955.9953.2154.6054.6037,300
May 17, 202451.1754.9750.9854.6654.6660,800
May 16, 202452.1752.9050.3451.2651.2637,300
May 15, 202450.5652.7750.1352.7752.7734,900
May 14, 202452.8952.9849.1550.0550.0527,000
May 13, 202449.5150.7649.5150.2450.2451,000
May 10, 202455.9955.9949.9851.0051.0025,800
May 9, 202450.8855.6250.8854.8854.8832,500
May 8, 202451.4253.3551.4252.3252.3242,900
May 7, 202456.3256.3251.0154.0154.0129,500
May 6, 202458.9958.9955.0656.4856.4819,000
May 3, 202458.2259.2556.3358.2458.2415,500
May 2, 202462.0062.0057.9258.2258.2215,300
May 1, 202455.0061.4954.4460.9960.9932,200
Apr 30, 202461.0761.1355.3956.7956.7953,600
Apr 29, 202462.9362.9359.1360.9560.9526,100
Apr 26, 202458.4463.3057.1862.9362.9328,100
Apr 25, 202463.6263.6256.2058.5358.5323,000
Apr 24, 202467.8267.8259.9962.9962.9925,300
Apr 23, 202466.7572.9665.0067.9467.9470,400
Apr 22, 202464.5470.0064.5468.3868.3827,800
Apr 19, 202465.2567.0064.2466.7466.7427,600
Apr 18, 202468.0070.2462.0066.7866.7858,800
Apr 17, 202475.2275.2268.7769.3069.3030,300
Apr 16, 202471.3075.2171.3073.3773.3717,800

Related Tickers

WVE Wave Life Sciences Ltd.
6.28
+4.67%
 
DNTH Dianthus Therapeutics, Inc.
19.21
+2.67%
 
ORKA Oruka Therapeutics, Inc.
8.56
+5.16%
 
TECX Tectonic Therapeutic, Inc.
17.94
+0.39%
 
MLTX MoonLake Immunotherapeutics
36.77
+2.85%
 
PRQR ProQR Therapeutics N.V.
1.1900
+0.85%
 
ABVX ABIVAX Société Anonyme
6.06
+1.00%
 
TRML Tourmaline Bio, Inc.
14.93
+5.96%
 
NGNE Neurogene Inc.
11.36
+4.32%
 
APGE Apogee Therapeutics, Inc.
32.85
-1.29%