Cboe UK CHF

Kuros Biosciences AG (KURNZ.XC)

Compare
22.90 +3.34 (+17.08%)
As of 3:41 PM GMT. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 21.00 24.50 21.00 22.90 22.90 32,905
Nov 18, 2024 25.70 25.85 18.20 19.56 19.56 36,445
Nov 15, 2024 30.90 31.00 22.20 25.00 25.00 19,018
Nov 14, 2024 29.60 31.92 29.35 31.50 31.50 18,823
Nov 13, 2024 28.50 29.40 28.00 29.00 29.00 7,487
Nov 12, 2024 29.05 29.35 28.40 28.40 28.40 3,750
Nov 11, 2024 28.70 29.70 28.45 28.95 28.95 3,829
Nov 8, 2024 28.40 28.60 27.75 27.85 27.85 8,828
Nov 7, 2024 27.65 28.65 27.40 28.40 28.40 8,500
Nov 6, 2024 28.55 29.10 26.95 27.60 27.60 12,488
Nov 5, 2024 27.25 28.45 27.15 27.90 27.90 9,401
Nov 4, 2024 27.50 27.80 26.90 27.15 27.15 7,418
Nov 1, 2024 25.35 27.40 25.25 27.20 27.20 12,799
Oct 31, 2024 25.30 25.30 24.55 24.85 24.85 8,085
Oct 30, 2024 25.60 25.95 25.20 25.75 25.75 3,279
Oct 29, 2024 24.80 25.80 24.80 25.65 25.65 4,688
Oct 28, 2024 24.55 24.80 24.10 24.75 24.75 4,243
Oct 25, 2024 24.90 25.05 24.10 24.25 24.25 5,270
Oct 24, 2024 25.67 25.80 24.25 24.90 24.90 11,686
Oct 23, 2024 24.40 26.15 24.35 25.80 25.80 15,314
Oct 22, 2024 24.00 24.48 24.00 24.30 24.30 5,449
Oct 21, 2024 23.20 24.35 22.85 24.00 24.00 9,171
Oct 18, 2024 24.20 24.35 23.70 23.70 23.70 6,247
Oct 17, 2024 24.00 24.30 23.70 24.15 24.15 9,220
Oct 16, 2024 23.05 23.35 22.10 23.20 23.20 10,622
Oct 15, 2024 22.65 23.90 22.50 22.95 22.95 15,269
Oct 14, 2024 20.00 22.30 19.84 22.30 22.30 38,169
Oct 11, 2024 18.44 20.50 18.44 19.73 19.73 22,026
Oct 10, 2024 19.24 19.24 17.34 18.14 18.14 40,264
Oct 9, 2024 19.12 19.30 18.96 19.07 19.07 5,486
Oct 8, 2024 19.10 19.32 18.83 19.22 19.22 6,280
Oct 7, 2024 18.32 19.64 18.32 19.48 19.48 8,455
Oct 4, 2024 17.48 18.66 17.30 18.62 18.62 7,048
Oct 3, 2024 17.70 17.70 17.18 17.40 17.40 2,642
Oct 2, 2024 17.08 17.84 16.80 17.47 17.47 7,507
Oct 1, 2024 18.70 18.84 17.98 18.02 18.02 1,963
Sep 30, 2024 18.48 18.98 18.06 18.32 18.32 3,311
Sep 27, 2024 18.00 18.56 17.80 18.54 18.54 5,084
Sep 26, 2024 18.60 19.32 18.34 18.54 18.54 3,420
Sep 25, 2024 18.88 19.06 18.30 18.30 18.30 13,577
Sep 24, 2024 19.30 19.54 18.02 18.81 18.81 7,633
Sep 23, 2024 19.76 20.20 19.76 19.84 19.84 2,429
Sep 20, 2024 20.80 21.00 20.30 20.45 20.45 6,870
Sep 19, 2024 20.15 20.90 20.10 20.85 20.85 10,679
Sep 18, 2024 19.70 19.98 18.88 19.88 19.88 5,676
Sep 17, 2024 19.84 19.94 19.38 19.68 19.68 7,600
Sep 16, 2024 19.94 20.20 19.72 19.80 19.80 5,492
Sep 13, 2024 19.20 20.05 19.20 19.96 19.96 11,463
Sep 12, 2024 18.24 19.48 18.10 19.32 19.32 10,242
Sep 11, 2024 18.04 18.08 17.38 17.64 17.64 3,308
Sep 10, 2024 17.96 18.38 17.66 18.10 18.10 4,227
Sep 9, 2024 17.08 17.92 17.08 17.89 17.89 10,730
Sep 6, 2024 16.69 17.28 16.53 16.72 16.72 7,291
Sep 5, 2024 17.02 17.84 16.76 16.88 16.88 19,067
Sep 4, 2024 16.64 17.00 16.18 17.00 17.00 6,317
Sep 3, 2024 17.24 17.50 16.92 17.08 17.08 2,181
Sep 2, 2024 15.56 17.10 15.56 17.06 17.06 10,357
Aug 30, 2024 15.38 15.54 15.22 15.44 15.44 3,501
Aug 29, 2024 15.00 15.18 14.80 15.18 15.18 1,362
Aug 28, 2024 14.72 15.30 14.72 14.90 14.90 2,487
Aug 27, 2024 15.10 15.12 14.66 14.78 14.78 4,981
Aug 23, 2024 15.50 15.54 15.14 15.26 15.26 2,595
Aug 22, 2024 16.40 16.42 15.00 15.06 15.06 20,649
Aug 21, 2024 15.70 16.30 15.52 16.22 16.22 8,534
Aug 20, 2024 15.30 16.56 15.30 16.28 16.28 9,142
Aug 19, 2024 14.34 15.06 14.26 14.98 14.98 7,890
Aug 16, 2024 13.36 14.78 13.30 14.39 14.39 14,007
Aug 15, 2024 13.02 13.46 12.58 13.32 13.32 9,306
Aug 14, 2024 12.28 12.98 12.28 12.86 12.86 10,502
Aug 13, 2024 12.06 12.17 11.96 12.15 12.15 1,256
Aug 12, 2024 11.68 12.26 11.48 12.11 12.11 3,622
Aug 9, 2024 11.81 12.04 11.72 11.78 11.78 2,699
Aug 8, 2024 12.76 12.76 11.14 11.94 11.94 10,585
Aug 7, 2024 12.10 12.33 11.84 11.92 11.92 5,352
Aug 6, 2024 11.62 12.00 11.60 11.82 11.82 6,442
Aug 5, 2024 12.09 12.09 10.78 11.36 11.36 16,595
Aug 2, 2024 13.00 13.16 12.90 13.05 13.05 9,285
Aug 1, 2024 13.19 13.19 13.19 13.19 13.19 -
Jul 31, 2024 13.20 13.36 13.19 13.19 13.19 1,705
Jul 30, 2024 13.10 13.35 13.07 13.07 13.07 971
Jul 29, 2024 12.88 13.20 12.88 13.07 13.07 822
Jul 26, 2024 12.28 12.92 12.20 12.84 12.84 7,739
Jul 25, 2024 12.00 12.12 11.94 12.04 12.04 3,574
Jul 24, 2024 12.16 12.24 11.96 12.10 12.10 3,961
Jul 23, 2024 11.71 12.34 11.71 12.23 12.23 4,873
Jul 22, 2024 13.12 13.12 11.60 11.94 11.94 10,261
Jul 19, 2024 12.74 13.10 12.74 13.00 13.00 1,213
Jul 18, 2024 12.63 13.04 12.63 12.98 12.98 4,151
Jul 17, 2024 12.50 12.76 12.40 12.58 12.58 1,717
Jul 16, 2024 12.94 13.24 11.94 12.52 12.52 8,747
Jul 15, 2024 12.46 13.14 12.36 13.10 13.10 14,455
Jul 12, 2024 12.00 12.54 11.84 12.32 12.32 5,270
Jul 11, 2024 12.34 12.54 12.12 12.18 12.18 3,680
Jul 10, 2024 12.00 12.54 12.00 12.40 12.40 4,741
Jul 9, 2024 11.50 11.86 11.50 11.82 11.82 1,001
Jul 8, 2024 11.42 11.49 11.34 11.34 11.34 2,253
Jul 5, 2024 11.36 11.70 11.36 11.63 11.63 3,811
Jul 4, 2024 11.50 11.70 11.24 11.30 11.30 2,996
Jul 3, 2024 12.28 12.66 12.00 12.02 12.02 3,577
Jul 2, 2024 12.38 12.46 12.28 12.36 12.36 816
Jul 1, 2024 11.96 12.30 11.92 12.20 12.20 7,052
Jun 28, 2024 11.54 11.92 11.54 11.92 11.92 1,227
Jun 27, 2024 11.28 11.50 11.20 11.50 11.50 1,219
Jun 26, 2024 11.76 12.03 11.28 11.33 11.33 2,550
Jun 25, 2024 11.74 12.22 11.68 11.82 11.82 4,525
Jun 24, 2024 11.46 11.82 11.46 11.72 11.72 2,373
Jun 21, 2024 11.46 11.46 11.32 11.39 11.39 1,146
Jun 20, 2024 11.02 11.66 10.98 11.40 11.40 1,983
Jun 19, 2024 11.04 11.54 10.52 10.98 10.98 9,252
Jun 18, 2024 12.02 12.12 11.04 11.40 11.40 3,777
Jun 17, 2024 12.36 12.92 12.04 12.21 12.21 2,242
Jun 14, 2024 12.58 12.58 12.00 12.01 12.01 2,246
Jun 13, 2024 12.40 12.44 11.60 11.76 11.76 5,003
Jun 12, 2024 11.86 12.60 11.86 12.48 12.48 1,340
Jun 11, 2024 11.22 12.08 11.06 11.74 11.74 6,851
Jun 10, 2024 10.26 11.60 10.26 11.30 11.30 7,119
Jun 7, 2024 9.23 10.58 9.23 10.24 10.24 6,164
Jun 6, 2024 9.11 9.31 9.11 9.23 9.23 790
Jun 5, 2024 8.92 9.16 8.89 9.16 9.16 530
Jun 4, 2024 9.11 9.32 9.06 9.09 9.09 2,392
Jun 3, 2024 8.91 9.16 8.75 9.16 9.16 1,901
May 31, 2024 8.94 9.21 8.94 9.21 9.21 2,307
May 30, 2024 8.38 8.87 8.38 8.72 8.72 4,467
May 29, 2024 8.37 8.47 8.17 8.17 8.17 2,286
May 28, 2024 8.35 8.66 8.27 8.43 8.43 11,875
May 24, 2024 7.88 7.99 7.87 7.99 7.99 430
May 23, 2024 8.02 8.06 7.95 7.95 7.95 2,003
May 22, 2024 7.95 7.96 7.81 7.96 7.96 1,350
May 21, 2024 8.15 8.15 7.77 7.77 7.77 1,073
May 20, 2024 7.95 7.95 7.95 7.95 7.95 -
May 17, 2024 8.16 8.30 7.74 7.95 7.95 1,347
May 16, 2024 7.97 8.15 7.97 7.99 7.99 1,023
May 15, 2024 7.81 8.01 7.58 8.01 8.01 6,001
May 14, 2024 7.17 7.28 7.14 7.22 7.22 2,481
May 13, 2024 7.00 7.33 7.00 7.27 7.27 577
May 10, 2024 6.91 7.30 6.91 7.29 7.29 710
May 9, 2024 6.57 6.57 6.57 6.57 6.57 -
May 8, 2024 6.62 6.62 6.55 6.57 6.57 139
May 7, 2024 6.78 6.78 6.70 6.72 6.72 652
May 3, 2024 6.68 6.73 6.59 6.59 6.59 5,153
May 2, 2024 6.52 6.53 6.52 6.53 6.53 589
May 1, 2024 6.53 6.53 6.53 6.53 6.53 -
Apr 30, 2024 6.22 6.59 6.22 6.53 6.53 4,484
Apr 29, 2024 6.50 6.55 6.43 6.50 6.50 1,939
Apr 26, 2024 7.00 7.00 6.75 6.83 6.83 2,557
Apr 25, 2024 6.68 7.09 6.68 6.97 6.97 1,041
Apr 24, 2024 7.26 7.26 6.95 7.13 7.13 124
Apr 23, 2024 7.49 7.49 7.13 7.13 7.13 3,310
Apr 22, 2024 7.80 8.32 7.75 8.19 8.19 3,866
Apr 19, 2024 7.50 7.82 7.47 7.47 7.47 980
Apr 18, 2024 7.68 8.08 7.42 7.53 7.53 4,214
Apr 17, 2024 7.35 7.40 7.35 7.40 7.40 409
Apr 16, 2024 7.64 7.64 7.30 7.33 7.33 844
Apr 15, 2024 7.82 7.82 7.45 7.56 7.56 2,508
Apr 12, 2024 7.69 8.15 7.69 7.92 7.92 4,230
Apr 11, 2024 7.51 7.88 7.45 7.86 7.86 5,079
Apr 10, 2024 6.41 7.38 6.41 7.18 7.18 1,829
Apr 9, 2024 6.12 6.22 6.12 6.22 6.22 1,615
Apr 8, 2024 6.38 6.46 6.22 6.28 6.28 1,233
Apr 5, 2024 6.15 6.16 6.08 6.13 6.13 366
Apr 4, 2024 5.97 6.12 5.80 6.12 6.12 721
Apr 3, 2024 5.80 5.98 5.70 5.98 5.98 1,775
Apr 2, 2024 6.12 6.48 5.97 5.97 5.97 2,102
Mar 28, 2024 5.92 6.10 5.92 6.01 6.01 2,157
Mar 27, 2024 5.95 5.97 5.74 5.94 5.94 4,637
Mar 26, 2024 5.60 5.92 5.57 5.86 5.86 6,027
Mar 25, 2024 5.30 5.56 5.30 5.56 5.56 2,534
Mar 22, 2024 5.16 5.16 5.10 5.10 5.10 98
Mar 21, 2024 4.90 4.99 4.85 4.99 4.99 883
Mar 20, 2024 4.81 4.98 4.81 4.97 4.97 1,474
Mar 19, 2024 4.81 4.81 4.75 4.75 4.75 1,745
Mar 18, 2024 5.20 5.20 4.92 4.92 4.92 2,185
Mar 15, 2024 5.24 5.30 5.12 5.12 5.12 1,607
Mar 14, 2024 5.20 5.46 5.06 5.46 5.46 1,504
Mar 13, 2024 5.04 5.10 4.74 5.10 5.10 1,779
Mar 12, 2024 5.33 5.42 5.33 5.40 5.40 3,728
Mar 11, 2024 5.30 5.36 5.30 5.35 5.35 2,363
Mar 8, 2024 5.10 5.20 5.10 5.20 5.20 913
Mar 7, 2024 5.18 5.18 5.18 5.18 5.18 331
Mar 6, 2024 5.18 5.20 5.16 5.16 5.16 1,060
Mar 5, 2024 5.30 5.30 5.16 5.16 5.16 459
Mar 4, 2024 5.36 5.36 5.36 5.36 5.36 95
Mar 1, 2024 5.20 5.34 5.16 5.32 5.32 730
Feb 29, 2024 5.30 5.40 5.28 5.38 5.38 1,457
Feb 28, 2024 5.30 5.30 5.20 5.22 5.22 1,169
Feb 27, 2024 5.38 5.38 5.38 5.38 5.38 180
Feb 26, 2024 5.26 5.49 5.22 5.49 5.49 2,924
Feb 23, 2024 5.95 5.95 5.48 5.57 5.57 3,193
Feb 22, 2024 5.96 6.08 5.96 6.02 6.02 9,422
Feb 21, 2024 6.06 6.06 6.00 6.00 6.00 804
Feb 20, 2024 6.12 6.12 5.90 5.90 5.90 9,297
Feb 19, 2024 6.10 6.22 6.04 6.22 6.22 463
Feb 16, 2024 5.94 5.95 5.88 5.88 5.88 1,982
Feb 15, 2024 5.92 5.92 5.80 5.80 5.80 821
Feb 14, 2024 5.62 5.82 5.62 5.82 5.82 1,418
Feb 13, 2024 5.56 5.57 5.30 5.34 5.34 11,691
Feb 12, 2024 5.26 5.36 5.26 5.36 5.36 1,155
Feb 9, 2024 4.95 5.05 4.93 5.05 5.05 110
Feb 8, 2024 5.00 5.00 5.00 5.00 5.00 -
Feb 7, 2024 5.16 5.17 5.00 5.00 5.00 7,433
Feb 6, 2024 5.10 5.30 5.10 5.24 5.24 906
Feb 5, 2024 5.14 5.18 5.08 5.18 5.18 2,936
Feb 2, 2024 5.16 5.26 5.15 5.24 5.24 2,570
Feb 1, 2024 5.31 5.31 5.16 5.16 5.16 2,310
Jan 31, 2024 5.13 5.33 5.08 5.32 5.32 49,245
Jan 30, 2024 4.99 5.10 4.99 5.10 5.10 1,165
Jan 29, 2024 4.76 5.13 4.76 5.13 5.13 4,644
Jan 26, 2024 4.55 4.55 4.51 4.51 4.51 1,168
Jan 25, 2024 4.49 4.49 4.45 4.45 4.45 1,360
Jan 24, 2024 4.34 4.34 4.34 4.34 4.34 -
Jan 23, 2024 4.30 4.34 4.30 4.34 4.34 482
Jan 22, 2024 4.09 4.38 4.09 4.38 4.38 6,065
Jan 19, 2024 4.31 4.31 4.15 4.15 4.15 1,127
Jan 18, 2024 4.59 4.59 4.43 4.43 4.43 2,602
Jan 17, 2024 4.33 4.54 4.33 4.52 4.52 4,566
Jan 16, 2024 4.72 4.72 4.58 4.58 4.58 828
Jan 15, 2024 4.64 4.64 4.64 4.64 4.64 7
Jan 12, 2024 4.58 4.58 4.58 4.58 4.58 167
Jan 11, 2024 4.28 4.55 4.28 4.52 4.52 6,337
Jan 10, 2024 4.40 4.40 4.23 4.26 4.26 1,463
Jan 9, 2024 4.59 4.59 4.45 4.50 4.50 3,896
Jan 8, 2024 4.64 4.70 4.61 4.63 4.63 3,193
Jan 5, 2024 4.53 4.54 4.30 4.46 4.46 4,904
Jan 4, 2024 4.27 4.40 4.22 4.40 4.40 2,819
Jan 3, 2024 3.50 3.90 3.50 3.90 3.90 1,669
Jan 2, 2024 3.41 3.41 3.41 3.41 3.41 -
Dec 29, 2023 3.41 3.48 3.41 3.41 3.41 3,826
Dec 28, 2023 3.15 3.50 3.15 3.46 3.46 2,512
Dec 27, 2023 3.58 3.58 3.17 3.17 3.17 5,090
Dec 22, 2023 3.59 3.59 3.59 3.59 3.59 -
Dec 21, 2023 3.61 3.61 3.58 3.59 3.59 1,021
Dec 20, 2023 3.64 3.64 3.52 3.63 3.63 3,208
Dec 19, 2023 3.63 3.63 3.63 3.63 3.63 111
Dec 18, 2023 4.01 4.18 4.00 4.05 4.05 4,856
Dec 15, 2023 3.66 3.70 3.66 3.70 3.70 3,655
Dec 14, 2023 4.16 4.16 4.16 4.16 4.16 -
Dec 13, 2023 4.25 4.25 4.16 4.16 4.16 433
Dec 12, 2023 5.12 5.12 5.12 5.12 5.12 -
Dec 11, 2023 5.12 5.12 5.12 5.12 5.12 -
Dec 8, 2023 5.30 5.30 5.12 5.12 5.12 724
Dec 7, 2023 5.60 5.60 5.60 5.60 5.60 610
Dec 6, 2023 5.08 6.10 5.08 5.94 5.94 1,946
Dec 5, 2023 5.06 5.06 5.06 5.06 5.06 214
Dec 4, 2023 4.15 4.15 4.15 4.15 4.15 -
Dec 1, 2023 4.15 4.15 4.15 4.15 4.15 433
Nov 30, 2023 4.08 4.08 3.87 3.91 3.91 3,142
Nov 29, 2023 3.69 3.69 3.69 3.69 3.69 -
Nov 28, 2023 3.75 3.75 3.69 3.69 3.69 664
Nov 27, 2023 3.90 3.93 3.86 3.86 3.86 891
Nov 24, 2023 3.74 3.74 3.74 3.74 3.74 -
Nov 23, 2023 3.83 3.84 3.71 3.74 3.74 828
Nov 22, 2023 3.65 3.65 3.65 3.65 3.65 -
Nov 21, 2023 3.65 3.65 3.65 3.65 3.65 1,690
Nov 20, 2023 3.91 3.91 3.41 3.60 3.60 1,803