NasdaqGS - Nasdaq Real Time Price • USD
Krystal Biotech, Inc. (KRYS)
As of 10:52 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 168.53 | 169.52 | 167.68 | 168.23 | 168.23 | 40,982 |
May 22, 2024 | 166.90 | 174.49 | 166.90 | 169.25 | 169.25 | 338,800 |
May 21, 2024 | 163.19 | 166.91 | 162.74 | 166.83 | 166.83 | 179,100 |
May 20, 2024 | 164.41 | 166.43 | 162.70 | 164.45 | 164.45 | 185,200 |
May 17, 2024 | 164.37 | 164.38 | 160.95 | 164.10 | 164.10 | 180,000 |
May 16, 2024 | 163.31 | 165.54 | 160.93 | 163.78 | 163.78 | 159,500 |
May 15, 2024 | 162.00 | 167.23 | 162.00 | 163.19 | 163.19 | 271,100 |
May 14, 2024 | 156.24 | 159.73 | 155.83 | 159.47 | 159.47 | 141,400 |
May 13, 2024 | 156.39 | 159.15 | 154.48 | 154.82 | 154.82 | 192,200 |
May 10, 2024 | 160.25 | 160.58 | 154.49 | 154.76 | 154.76 | 193,300 |
May 9, 2024 | 158.03 | 160.41 | 155.95 | 158.74 | 158.74 | 197,300 |
May 8, 2024 | 160.07 | 162.90 | 155.02 | 157.68 | 157.68 | 245,000 |
May 7, 2024 | 156.62 | 162.34 | 154.49 | 161.76 | 161.76 | 359,000 |
May 6, 2024 | 145.50 | 159.18 | 144.00 | 156.94 | 156.94 | 800,500 |
May 3, 2024 | 163.55 | 164.74 | 157.90 | 161.10 | 161.10 | 453,100 |
May 2, 2024 | 161.51 | 162.99 | 158.58 | 160.23 | 160.23 | 229,100 |
May 1, 2024 | 152.16 | 160.16 | 152.16 | 159.67 | 159.67 | 411,600 |
Apr 30, 2024 | 156.76 | 158.60 | 152.94 | 153.12 | 153.12 | 221,400 |
Apr 29, 2024 | 159.07 | 161.31 | 157.15 | 157.99 | 157.99 | 196,300 |
Apr 26, 2024 | 156.28 | 158.93 | 153.79 | 156.88 | 156.88 | 165,900 |
Apr 25, 2024 | 155.61 | 157.71 | 153.44 | 155.68 | 155.68 | 242,400 |
Apr 24, 2024 | 163.18 | 165.79 | 157.86 | 159.05 | 159.05 | 238,000 |
Apr 23, 2024 | 157.92 | 164.73 | 157.92 | 162.04 | 162.04 | 223,200 |
Apr 22, 2024 | 158.32 | 160.70 | 156.52 | 157.25 | 157.25 | 341,800 |
Apr 19, 2024 | 162.69 | 164.52 | 155.91 | 158.53 | 158.53 | 341,400 |
Apr 18, 2024 | 167.97 | 171.46 | 163.45 | 163.97 | 163.97 | 281,100 |
Apr 17, 2024 | 171.14 | 172.31 | 168.60 | 169.64 | 169.64 | 148,500 |
Apr 16, 2024 | 170.90 | 172.44 | 168.48 | 170.09 | 170.09 | 200,400 |
Apr 15, 2024 | 173.89 | 174.79 | 169.12 | 169.75 | 169.75 | 288,000 |
Apr 12, 2024 | 179.08 | 179.10 | 171.57 | 173.62 | 173.62 | 263,100 |
Apr 11, 2024 | 176.63 | 180.57 | 174.77 | 179.94 | 179.94 | 196,900 |
Apr 10, 2024 | 175.75 | 178.24 | 174.07 | 175.70 | 175.70 | 245,000 |
Apr 9, 2024 | 179.50 | 182.08 | 178.36 | 179.77 | 179.77 | 254,800 |
Apr 8, 2024 | 180.19 | 182.18 | 176.57 | 180.42 | 180.42 | 336,500 |
Apr 5, 2024 | 178.17 | 182.51 | 175.60 | 180.02 | 180.02 | 229,500 |
Apr 4, 2024 | 178.30 | 182.37 | 175.81 | 178.48 | 178.48 | 301,200 |
Apr 3, 2024 | 174.96 | 181.50 | 174.19 | 177.87 | 177.87 | 231,300 |
Apr 2, 2024 | 172.90 | 177.50 | 171.12 | 176.91 | 176.91 | 193,000 |
Apr 1, 2024 | 177.15 | 181.60 | 175.08 | 176.07 | 176.07 | 365,500 |
Mar 28, 2024 | 176.49 | 180.24 | 175.92 | 177.93 | 177.93 | 392,900 |
Mar 27, 2024 | 174.89 | 180.17 | 173.09 | 177.20 | 177.20 | 349,200 |
Mar 26, 2024 | 170.40 | 177.09 | 169.65 | 174.17 | 174.17 | 259,400 |
Mar 25, 2024 | 167.81 | 171.90 | 166.11 | 169.46 | 169.46 | 268,100 |
Mar 22, 2024 | 171.10 | 171.10 | 166.13 | 167.29 | 167.29 | 207,300 |
Mar 21, 2024 | 172.34 | 176.20 | 169.25 | 169.80 | 169.80 | 255,900 |
Mar 20, 2024 | 166.32 | 171.93 | 163.75 | 171.33 | 171.33 | 219,800 |
Mar 19, 2024 | 169.02 | 173.34 | 166.55 | 167.00 | 167.00 | 288,600 |
Mar 18, 2024 | 171.61 | 172.32 | 165.56 | 168.53 | 168.53 | 387,500 |
Mar 15, 2024 | 170.81 | 174.85 | 169.94 | 172.98 | 172.98 | 1,025,900 |
Mar 14, 2024 | 179.03 | 179.03 | 168.96 | 171.84 | 171.84 | 531,600 |
Mar 13, 2024 | 179.31 | 181.42 | 175.53 | 179.35 | 179.35 | 464,900 |
Mar 12, 2024 | 169.19 | 180.90 | 168.50 | 178.95 | 178.95 | 563,600 |
Mar 11, 2024 | 172.05 | 174.83 | 167.56 | 170.39 | 170.39 | 637,400 |
Mar 8, 2024 | 172.29 | 175.51 | 166.47 | 171.84 | 171.84 | 552,800 |
Mar 7, 2024 | 175.30 | 176.06 | 168.74 | 169.48 | 169.48 | 254,400 |
Mar 6, 2024 | 172.12 | 177.46 | 170.75 | 174.36 | 174.36 | 418,900 |
Mar 5, 2024 | 169.74 | 189.97 | 166.05 | 170.84 | 170.84 | 1,048,100 |
Mar 4, 2024 | 170.27 | 170.27 | 159.29 | 159.95 | 159.95 | 334,700 |
Mar 1, 2024 | 161.24 | 169.54 | 160.79 | 167.82 | 167.82 | 403,500 |
Feb 29, 2024 | 165.06 | 165.93 | 155.77 | 159.47 | 159.47 | 506,700 |
Feb 28, 2024 | 170.00 | 173.00 | 162.11 | 163.08 | 163.08 | 647,100 |
Feb 27, 2024 | 160.00 | 172.81 | 155.37 | 170.15 | 170.15 | 1,119,100 |
Feb 26, 2024 | 126.77 | 162.28 | 125.85 | 157.00 | 157.00 | 2,237,200 |
Feb 23, 2024 | 112.33 | 113.33 | 109.57 | 111.33 | 111.33 | 521,400 |
Feb 22, 2024 | 108.12 | 113.22 | 107.50 | 111.96 | 111.96 | 275,100 |
Feb 21, 2024 | 111.04 | 112.45 | 107.81 | 108.01 | 108.01 | 324,700 |
Feb 20, 2024 | 112.13 | 113.77 | 108.45 | 111.64 | 111.64 | 251,800 |
Feb 16, 2024 | 112.87 | 114.13 | 111.61 | 113.57 | 113.57 | 224,000 |
Feb 15, 2024 | 111.31 | 113.82 | 110.84 | 113.38 | 113.38 | 317,300 |
Feb 14, 2024 | 110.00 | 112.97 | 109.04 | 110.13 | 110.13 | 386,800 |
Feb 13, 2024 | 112.50 | 113.44 | 108.28 | 108.73 | 108.73 | 336,100 |
Feb 12, 2024 | 112.00 | 116.33 | 112.00 | 115.88 | 115.88 | 300,900 |
Feb 9, 2024 | 111.55 | 112.34 | 110.15 | 111.36 | 111.36 | 328,800 |
Feb 8, 2024 | 111.49 | 112.68 | 110.30 | 111.03 | 111.03 | 271,700 |
Feb 7, 2024 | 114.77 | 114.77 | 111.12 | 111.19 | 111.19 | 339,700 |
Feb 6, 2024 | 111.75 | 115.02 | 110.54 | 114.77 | 114.77 | 202,500 |
Feb 5, 2024 | 110.30 | 113.78 | 110.30 | 111.86 | 111.86 | 335,500 |
Feb 2, 2024 | 110.19 | 112.68 | 110.00 | 111.80 | 111.80 | 364,500 |
Feb 1, 2024 | 111.96 | 113.10 | 108.28 | 111.56 | 111.56 | 270,600 |
Jan 31, 2024 | 116.34 | 117.93 | 110.89 | 111.25 | 111.25 | 341,400 |
Jan 30, 2024 | 118.12 | 118.75 | 112.45 | 116.26 | 116.26 | 449,600 |
Jan 29, 2024 | 116.09 | 120.19 | 113.04 | 119.09 | 119.09 | 508,300 |
Jan 26, 2024 | 121.55 | 123.14 | 113.51 | 116.03 | 116.03 | 361,700 |
Jan 25, 2024 | 129.55 | 129.55 | 120.34 | 120.69 | 120.69 | 308,700 |
Jan 24, 2024 | 132.15 | 132.15 | 126.98 | 128.20 | 128.20 | 180,600 |
Jan 23, 2024 | 132.52 | 133.15 | 125.89 | 130.37 | 130.37 | 385,800 |
Jan 22, 2024 | 130.00 | 133.60 | 128.25 | 131.01 | 131.01 | 379,000 |
Jan 19, 2024 | 129.80 | 129.80 | 125.12 | 128.46 | 128.46 | 196,000 |
Jan 18, 2024 | 126.46 | 128.77 | 123.01 | 128.56 | 128.56 | 495,100 |
Jan 17, 2024 | 125.16 | 126.14 | 122.62 | 125.99 | 125.99 | 193,600 |
Jan 16, 2024 | 126.32 | 127.72 | 124.00 | 126.95 | 126.95 | 293,100 |
Jan 12, 2024 | 126.38 | 129.87 | 125.38 | 128.36 | 128.36 | 158,500 |
Jan 11, 2024 | 126.85 | 127.62 | 123.92 | 125.03 | 125.03 | 197,500 |
Jan 10, 2024 | 128.88 | 130.03 | 126.23 | 128.32 | 128.32 | 176,400 |
Jan 9, 2024 | 124.82 | 130.41 | 124.16 | 129.01 | 129.01 | 165,300 |
Jan 8, 2024 | 119.78 | 126.47 | 118.82 | 126.45 | 126.45 | 305,300 |
Jan 5, 2024 | 118.74 | 121.92 | 117.21 | 120.84 | 120.84 | 195,400 |
Jan 4, 2024 | 119.46 | 121.35 | 118.18 | 120.13 | 120.13 | 172,100 |
Jan 3, 2024 | 123.22 | 123.79 | 118.25 | 118.90 | 118.90 | 235,500 |
Jan 2, 2024 | 123.06 | 126.60 | 122.33 | 124.96 | 124.96 | 256,400 |
Dec 29, 2023 | 128.06 | 128.06 | 123.82 | 124.06 | 124.06 | 268,300 |
Dec 28, 2023 | 127.89 | 129.85 | 125.94 | 127.76 | 127.76 | 236,100 |
Dec 27, 2023 | 127.41 | 129.53 | 125.79 | 128.29 | 128.29 | 318,700 |
Dec 26, 2023 | 125.27 | 128.25 | 123.75 | 127.07 | 127.07 | 276,900 |
Dec 22, 2023 | 118.10 | 124.91 | 118.10 | 123.83 | 123.83 | 339,700 |
Dec 21, 2023 | 115.65 | 117.33 | 113.87 | 116.76 | 116.76 | 223,600 |
Dec 20, 2023 | 118.52 | 118.52 | 112.67 | 112.94 | 112.94 | 360,500 |
Dec 19, 2023 | 116.08 | 120.39 | 116.08 | 119.13 | 119.13 | 317,700 |
Dec 18, 2023 | 116.59 | 118.35 | 114.23 | 114.73 | 114.73 | 261,900 |
Dec 15, 2023 | 116.67 | 119.13 | 114.35 | 115.76 | 115.76 | 639,200 |
Dec 14, 2023 | 116.25 | 116.67 | 111.46 | 116.28 | 116.28 | 369,600 |
Dec 13, 2023 | 111.14 | 114.98 | 110.24 | 114.62 | 114.62 | 471,000 |
Dec 12, 2023 | 105.82 | 114.18 | 103.83 | 110.93 | 110.93 | 540,000 |
Dec 11, 2023 | 107.49 | 107.65 | 103.83 | 106.01 | 106.01 | 322,800 |
Dec 8, 2023 | 102.75 | 107.91 | 102.72 | 106.86 | 106.86 | 323,600 |
Dec 7, 2023 | 102.63 | 104.58 | 101.34 | 103.40 | 103.40 | 278,000 |
Dec 6, 2023 | 105.14 | 105.32 | 100.98 | 102.44 | 102.44 | 325,500 |
Dec 5, 2023 | 104.25 | 105.33 | 101.55 | 104.04 | 104.04 | 238,900 |
Dec 4, 2023 | 105.52 | 106.87 | 103.79 | 104.92 | 104.92 | 297,200 |
Dec 1, 2023 | 104.82 | 106.30 | 103.69 | 106.26 | 106.26 | 188,800 |
Nov 30, 2023 | 101.49 | 106.01 | 100.78 | 104.23 | 104.23 | 196,700 |
Nov 29, 2023 | 101.80 | 103.31 | 100.29 | 100.42 | 100.42 | 160,100 |
Nov 28, 2023 | 100.66 | 101.53 | 99.00 | 100.89 | 100.89 | 160,400 |
Nov 27, 2023 | 104.79 | 104.84 | 99.72 | 100.66 | 100.66 | 247,100 |
Nov 24, 2023 | 102.92 | 104.01 | 101.66 | 102.87 | 102.87 | 135,100 |
Nov 22, 2023 | 102.54 | 103.00 | 100.31 | 102.02 | 102.02 | 240,200 |
Nov 21, 2023 | 103.53 | 104.57 | 101.24 | 101.25 | 101.25 | 188,300 |
Nov 20, 2023 | 105.84 | 107.52 | 103.97 | 104.78 | 104.78 | 298,700 |
Nov 17, 2023 | 98.60 | 104.50 | 97.30 | 104.16 | 104.16 | 414,200 |
Nov 16, 2023 | 99.94 | 101.31 | 96.73 | 98.34 | 98.34 | 277,700 |
Nov 15, 2023 | 102.59 | 103.72 | 99.02 | 99.56 | 99.56 | 331,100 |
Nov 14, 2023 | 102.47 | 105.19 | 101.93 | 102.79 | 102.79 | 344,200 |
Nov 13, 2023 | 97.98 | 100.50 | 95.02 | 99.68 | 99.68 | 321,800 |
Nov 10, 2023 | 96.21 | 99.04 | 93.95 | 98.56 | 98.56 | 415,700 |
Nov 9, 2023 | 102.64 | 102.64 | 95.87 | 96.00 | 96.00 | 734,000 |
Nov 8, 2023 | 108.83 | 108.83 | 101.52 | 102.25 | 102.25 | 440,500 |
Nov 7, 2023 | 104.80 | 109.71 | 103.64 | 109.05 | 109.05 | 517,400 |
Nov 6, 2023 | 112.00 | 114.77 | 98.01 | 103.77 | 103.77 | 1,464,800 |
Nov 3, 2023 | 119.36 | 124.09 | 119.34 | 122.15 | 122.15 | 401,000 |
Nov 2, 2023 | 120.16 | 120.16 | 112.01 | 119.05 | 119.05 | 341,800 |
Nov 1, 2023 | 116.76 | 119.99 | 114.43 | 119.31 | 119.31 | 202,100 |
Oct 31, 2023 | 115.55 | 117.57 | 113.84 | 116.87 | 116.87 | 255,100 |
Oct 30, 2023 | 113.65 | 117.79 | 113.00 | 116.37 | 116.37 | 218,300 |
Oct 27, 2023 | 118.75 | 119.28 | 113.82 | 114.15 | 114.15 | 312,600 |
Oct 26, 2023 | 115.25 | 118.19 | 113.85 | 118.01 | 118.01 | 278,200 |
Oct 25, 2023 | 115.78 | 116.28 | 112.84 | 114.91 | 114.91 | 289,000 |
Oct 24, 2023 | 114.85 | 117.60 | 113.75 | 117.05 | 117.05 | 199,800 |
Oct 23, 2023 | 108.79 | 113.26 | 108.67 | 112.36 | 112.36 | 262,000 |
Oct 20, 2023 | 110.80 | 110.99 | 108.47 | 108.96 | 108.96 | 226,200 |
Oct 19, 2023 | 113.56 | 113.56 | 109.87 | 110.00 | 110.00 | 427,200 |
Oct 18, 2023 | 114.34 | 115.25 | 112.33 | 112.93 | 112.93 | 141,800 |
Oct 17, 2023 | 113.20 | 116.98 | 113.20 | 115.90 | 115.90 | 201,500 |
Oct 16, 2023 | 114.87 | 115.41 | 111.26 | 114.00 | 114.00 | 190,400 |
Oct 13, 2023 | 112.18 | 113.86 | 110.40 | 113.78 | 113.78 | 205,400 |
Oct 12, 2023 | 114.60 | 114.60 | 109.50 | 110.85 | 110.85 | 195,600 |
Oct 11, 2023 | 118.02 | 118.69 | 112.38 | 113.00 | 113.00 | 172,100 |
Oct 10, 2023 | 117.26 | 118.47 | 115.87 | 118.05 | 118.05 | 198,200 |
Oct 9, 2023 | 114.44 | 117.21 | 112.14 | 117.11 | 117.11 | 260,500 |
Oct 6, 2023 | 113.71 | 115.17 | 112.55 | 115.06 | 115.06 | 185,800 |
Oct 5, 2023 | 110.04 | 114.85 | 110.04 | 114.72 | 114.72 | 166,200 |
Oct 4, 2023 | 111.79 | 111.82 | 110.08 | 110.63 | 110.63 | 156,500 |
Oct 3, 2023 | 110.33 | 112.63 | 110.13 | 111.99 | 111.99 | 266,700 |
Oct 2, 2023 | 115.95 | 115.95 | 111.12 | 111.57 | 111.57 | 221,600 |
Sep 29, 2023 | 118.04 | 118.04 | 114.84 | 116.00 | 116.00 | 195,300 |
Sep 28, 2023 | 115.30 | 118.04 | 113.65 | 117.90 | 117.90 | 186,300 |
Sep 27, 2023 | 116.25 | 116.90 | 114.33 | 115.68 | 115.68 | 202,600 |
Sep 26, 2023 | 113.17 | 117.43 | 113.17 | 115.35 | 115.35 | 251,100 |
Sep 25, 2023 | 114.28 | 116.13 | 112.31 | 112.99 | 112.99 | 353,700 |
Sep 22, 2023 | 118.83 | 119.11 | 114.87 | 115.14 | 115.14 | 273,100 |
Sep 21, 2023 | 115.08 | 119.98 | 114.41 | 118.77 | 118.77 | 356,000 |
Sep 20, 2023 | 121.16 | 123.02 | 116.41 | 116.84 | 116.84 | 352,200 |
Sep 19, 2023 | 118.74 | 121.92 | 118.74 | 121.14 | 121.14 | 355,200 |
Sep 18, 2023 | 119.29 | 120.19 | 117.21 | 118.51 | 118.51 | 364,600 |
Sep 15, 2023 | 119.26 | 121.93 | 117.74 | 120.17 | 120.17 | 886,000 |
Sep 14, 2023 | 123.91 | 125.36 | 118.92 | 119.00 | 119.00 | 573,800 |
Sep 13, 2023 | 127.33 | 129.50 | 123.28 | 123.40 | 123.40 | 492,100 |
Sep 12, 2023 | 128.07 | 132.68 | 126.75 | 127.34 | 127.34 | 263,800 |
Sep 11, 2023 | 124.97 | 129.68 | 123.93 | 128.44 | 128.44 | 293,700 |
Sep 8, 2023 | 121.18 | 125.39 | 121.03 | 124.04 | 124.04 | 154,700 |
Sep 7, 2023 | 125.02 | 127.77 | 120.95 | 121.19 | 121.19 | 262,300 |
Sep 6, 2023 | 124.54 | 125.36 | 122.10 | 124.00 | 124.00 | 217,900 |
Sep 5, 2023 | 126.76 | 129.23 | 122.95 | 124.08 | 124.08 | 283,000 |
Sep 1, 2023 | 124.91 | 126.74 | 124.72 | 126.25 | 126.25 | 178,900 |
Aug 31, 2023 | 127.49 | 129.77 | 124.05 | 124.48 | 124.48 | 344,400 |
Aug 30, 2023 | 125.94 | 127.70 | 124.40 | 127.52 | 127.52 | 226,400 |
Aug 29, 2023 | 125.04 | 127.10 | 123.41 | 125.68 | 125.68 | 98,300 |
Aug 28, 2023 | 126.40 | 127.76 | 124.92 | 125.15 | 125.15 | 166,900 |
Aug 25, 2023 | 124.06 | 126.19 | 121.05 | 126.10 | 126.10 | 182,200 |
Aug 24, 2023 | 126.99 | 128.40 | 123.75 | 124.16 | 124.16 | 223,700 |
Aug 23, 2023 | 125.15 | 127.46 | 124.26 | 126.68 | 126.68 | 167,700 |
Aug 22, 2023 | 125.67 | 125.89 | 121.30 | 124.88 | 124.88 | 207,600 |
Aug 21, 2023 | 119.52 | 126.12 | 117.65 | 125.57 | 125.57 | 272,300 |
Aug 18, 2023 | 116.70 | 119.93 | 116.70 | 119.40 | 119.40 | 206,300 |
Aug 17, 2023 | 122.00 | 122.00 | 117.55 | 117.80 | 117.80 | 173,900 |
Aug 16, 2023 | 121.75 | 123.10 | 119.60 | 122.00 | 122.00 | 370,800 |
Aug 15, 2023 | 119.55 | 123.00 | 119.53 | 121.96 | 121.96 | 184,200 |
Aug 14, 2023 | 118.23 | 121.16 | 116.39 | 120.24 | 120.24 | 285,900 |
Aug 11, 2023 | 120.13 | 122.22 | 117.82 | 118.95 | 118.95 | 170,700 |
Aug 10, 2023 | 118.20 | 124.75 | 118.03 | 120.77 | 120.77 | 332,200 |
Aug 9, 2023 | 115.75 | 119.79 | 115.21 | 118.52 | 118.52 | 396,400 |
Aug 8, 2023 | 109.13 | 116.74 | 109.12 | 115.89 | 115.89 | 478,700 |
Aug 7, 2023 | 115.00 | 115.15 | 106.93 | 108.51 | 108.51 | 1,128,000 |
Aug 4, 2023 | 124.35 | 127.08 | 123.90 | 124.20 | 124.20 | 136,300 |
Aug 3, 2023 | 126.02 | 126.94 | 124.48 | 124.58 | 124.58 | 120,300 |
Aug 2, 2023 | 129.21 | 130.95 | 126.20 | 126.28 | 126.28 | 166,100 |
Aug 1, 2023 | 129.10 | 130.89 | 128.13 | 130.22 | 130.22 | 225,100 |
Jul 31, 2023 | 126.48 | 129.25 | 125.31 | 129.10 | 129.10 | 141,500 |
Jul 28, 2023 | 122.63 | 126.57 | 122.36 | 126.32 | 126.32 | 144,200 |
Jul 27, 2023 | 122.12 | 124.79 | 119.88 | 121.26 | 121.26 | 203,400 |
Jul 26, 2023 | 118.61 | 121.98 | 118.44 | 120.91 | 120.91 | 181,900 |
Jul 25, 2023 | 116.41 | 120.00 | 116.21 | 119.05 | 119.05 | 211,300 |
Jul 24, 2023 | 120.40 | 121.58 | 113.96 | 116.58 | 116.58 | 380,700 |
Jul 21, 2023 | 124.03 | 124.88 | 120.06 | 120.31 | 120.31 | 267,200 |
Jul 20, 2023 | 125.91 | 127.58 | 122.60 | 123.25 | 123.25 | 273,300 |
Jul 19, 2023 | 128.99 | 129.17 | 125.93 | 126.11 | 126.11 | 172,100 |
Jul 18, 2023 | 128.16 | 129.06 | 127.20 | 128.86 | 128.86 | 178,900 |
Jul 17, 2023 | 125.00 | 128.48 | 122.95 | 127.88 | 127.88 | 206,300 |
Jul 14, 2023 | 125.52 | 127.17 | 123.43 | 126.27 | 126.27 | 196,600 |
Jul 13, 2023 | 125.10 | 127.16 | 124.66 | 125.41 | 125.41 | 157,500 |
Jul 12, 2023 | 124.21 | 126.07 | 122.44 | 124.87 | 124.87 | 193,900 |
Jul 11, 2023 | 122.86 | 123.00 | 119.72 | 122.74 | 122.74 | 145,700 |
Jul 10, 2023 | 120.69 | 124.07 | 120.69 | 123.35 | 123.35 | 171,200 |
Jul 7, 2023 | 121.27 | 123.20 | 120.31 | 120.65 | 120.65 | 179,400 |
Jul 6, 2023 | 117.81 | 122.59 | 116.54 | 121.34 | 121.34 | 214,500 |
Jul 5, 2023 | 117.24 | 120.43 | 116.75 | 119.29 | 119.29 | 260,300 |
Jul 3, 2023 | 115.27 | 117.66 | 115.20 | 116.89 | 116.89 | 85,100 |
Jun 30, 2023 | 117.49 | 121.40 | 116.23 | 117.40 | 117.40 | 238,800 |
Jun 29, 2023 | 118.38 | 119.98 | 115.40 | 115.67 | 115.67 | 258,000 |
Jun 28, 2023 | 115.61 | 117.58 | 115.47 | 117.24 | 117.24 | 249,800 |
Jun 27, 2023 | 116.15 | 116.18 | 113.64 | 115.38 | 115.38 | 303,300 |
Jun 26, 2023 | 119.50 | 120.29 | 114.52 | 115.96 | 115.96 | 268,500 |
Jun 23, 2023 | 118.88 | 120.44 | 117.11 | 119.50 | 119.50 | 731,000 |
Jun 22, 2023 | 119.97 | 121.54 | 118.68 | 119.95 | 119.95 | 219,300 |
Jun 21, 2023 | 123.91 | 124.13 | 119.82 | 120.00 | 120.00 | 332,900 |
Jun 20, 2023 | 122.42 | 125.75 | 120.70 | 124.77 | 124.77 | 453,200 |
Jun 16, 2023 | 126.14 | 128.21 | 120.71 | 121.44 | 121.44 | 727,400 |
Jun 15, 2023 | 129.05 | 129.05 | 124.19 | 124.71 | 124.71 | 348,600 |
Jun 14, 2023 | 129.77 | 131.80 | 128.35 | 129.38 | 129.38 | 301,400 |
Jun 13, 2023 | 128.06 | 131.54 | 127.62 | 130.32 | 130.32 | 236,700 |
Jun 12, 2023 | 129.10 | 130.00 | 125.20 | 129.25 | 129.25 | 211,600 |
Jun 9, 2023 | 127.72 | 129.74 | 126.30 | 128.92 | 128.92 | 274,200 |
Jun 8, 2023 | 127.46 | 129.48 | 125.41 | 128.00 | 128.00 | 331,700 |
Jun 7, 2023 | 125.82 | 128.61 | 124.31 | 127.37 | 127.37 | 315,000 |
Jun 6, 2023 | 122.10 | 125.60 | 120.33 | 125.53 | 125.53 | 393,600 |
Jun 5, 2023 | 123.18 | 127.02 | 120.46 | 121.79 | 121.79 | 326,000 |
Jun 2, 2023 | 118.14 | 124.23 | 116.51 | 124.20 | 124.20 | 390,100 |
Jun 1, 2023 | 118.00 | 122.27 | 114.94 | 116.84 | 116.84 | 254,800 |
May 31, 2023 | 115.99 | 118.81 | 115.52 | 117.85 | 117.85 | 374,600 |
May 30, 2023 | 119.58 | 121.47 | 115.17 | 115.46 | 115.46 | 216,000 |
May 26, 2023 | 117.39 | 120.79 | 116.36 | 120.48 | 120.48 | 265,300 |
May 25, 2023 | 119.28 | 120.55 | 117.00 | 117.39 | 117.39 | 352,500 |
May 24, 2023 | 115.00 | 120.35 | 114.07 | 118.53 | 118.53 | 781,100 |
May 23, 2023 | 117.18 | 123.84 | 116.90 | 119.13 | 119.13 | 632,400 |
Related Tickers
BPMC Blueprint Medicines Corporation
101.76
-0.93%
NUVL Nuvalent, Inc.
68.89
-1.33%
ASND Ascendis Pharma A/S
130.90
-0.18%
RCKT Rocket Pharmaceuticals, Inc.
22.08
-1.63%
LEGN Legend Biotech Corporation
40.94
-3.90%
CRNX Crinetics Pharmaceuticals, Inc.
48.93
-3.20%
ARGX argenx SE
364.43
+0.19%
JANX Janux Therapeutics, Inc.
45.32
-0.07%
KURA Kura Oncology, Inc.
21.83
-3.19%
RARE Ultragenyx Pharmaceutical Inc.
40.89
-0.46%