Quantcast

Krystal Biotech, Inc. Common Stock Historical Stock Prices

KRYS 
$23.27
*  
0.25
1.09%
Get KRYS Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading KRYS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23 24.08 23 23.27 29,531
01/17/2019 23.92 24.7756 23.02 23.02 35,911
01/16/2019 24.98 25.43 23.49 24 41,372
01/15/2019 25.1 25.75 24.35 25.27 47,362
01/14/2019 26.36 27.15 24.68 25.07 19,347
01/11/2019 26.17 27.16 25.52 26.11 30,332
01/10/2019 26.02 27.75 24 26.69 39,923
01/09/2019 27.15 27.89 26.055 26.17 40,816
01/08/2019 25.83 28 25.37 27.05 35,093
01/07/2019 25.52 27.3089 25.45 25.78 31,731
01/04/2019 22.75 25.99 22.75 25.37 42,101
01/03/2019 22.48 22.86 21.6702 22.59 34,313
01/02/2019 20.42 23.2 20.42 22.84 52,482
12/31/2018 20.84 22.9199 20.1 20.78 117,427
12/28/2018 20.55 21.6899 19.81 20.69 56,031
12/27/2018 20.36 20.86 18.78 20.36 35,537
12/26/2018 20.83 22.0499 16.82 20.63 79,217
12/24/2018 20.01 21.21 20.01 20.75 20,120
12/21/2018 20.85 23.21 17.7684 20.34 115,482
12/20/2018 22.75 22.75 19.6901 20.98 39,377
12/19/2018 23.27 23.75 21.51 22.46 34,348
12/18/2018 23.61 24.844 20.36 22.9 68,427
12/17/2018 24.64 25.22 23.51 23.51 30,071
12/14/2018 24.7 25.31 23.551 24.76 48,411
12/13/2018 23.91 25.3 22.945 24.89 22,940
12/12/2018 23.99 24.34 22.95 23.79 26,019
12/11/2018 23.91 24.44 22.44 23.29 21,680
12/10/2018 23.72 24.51 22.46 23.43 24,395
12/07/2018 23.44 24.31 22.52 23.49 52,664
12/06/2018 23.64 27.17 23.34 23.47 49,555
12/04/2018 24.88 27.5 22.35 23.89 74,333
12/03/2018 26.4 28.7499 24.1538 24.96 75,865
11/30/2018 23.66 25.38 22.83 25.38 47,407
11/29/2018 23.5 23.797 20.66 23.44 67,595
11/28/2018 21.59 24.47 21.59 23.8 108,350
11/27/2018 20.52 21.59 18.76 21.45 143,282
11/26/2018 21.08 21.8228 20.55 20.55 32,910
11/23/2018 20.5 21.2128 20.5 20.99 12,670
11/21/2018 20.56 20.9241 20.54 20.62 25,583
11/20/2018 20.52 21.1492 20.5 20.61 44,501
11/19/2018 21.05 22.071 20.5 20.67 59,499
11/16/2018 21.66 22.66 20.51 20.71 53,661
11/15/2018 21.79 21.95 21.04 21.68 37,503
11/14/2018 20.55 21.96 20.55 21.71 63,487
11/13/2018 21.61 22.99 20.16 20.46 37,190
11/12/2018 22.4 23.042 21.6 21.6 39,810
11/09/2018 21.01 22.479 20.5 22.34 56,207
11/08/2018 21.35 21.76 20.8 20.85 27,719
11/07/2018 21.72 23.42 21.37 21.74 42,781
11/06/2018 22.23 22.69 21.59 21.6 44,530
11/05/2018 21.25 23.5 21.25 22.23 39,337
11/02/2018 23.41 24.26 22.03 22.67 138,337
11/01/2018 20.66 23.98 20.66 23.5 129,747
10/31/2018 19.88 21.3 19.72 20.61 50,182
10/30/2018 18.92 20.09 18.004 19.72 63,425
10/29/2018 19.43 19.43 18 18.76 107,925
10/26/2018 19.73 19.8795 19 19.31 41,649
10/25/2018 20.33 20.5899 19.55 19.86 47,035
10/24/2018 21.01 22.2964 20.1148 20.33 72,504
10/23/2018 21.47 21.626 20.22 21.21 124,450
10/22/2018 22.59 22.59 20.6029 21.12 214,641
10/19/2018 21.71 22.92 21.13 22.69 977,421
10/18/2018 20.38 21.9 19.755 20.66 289,658
10/17/2018 24.89 24.89 21.21 21.41 133,456
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio