Krystal Biotech Inc (KRYS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -0.81125617949 | 157.78 | 161.93 | 154.16 | 188558 | 158.90851257 | CS |
| 4 | -29.53 | -15.8737837983 | 186.03 | 193.07 | 154.16 | 305876 | 167.74097488 | CS |
| 12 | -14.95 | -8.71974336541 | 171.45 | 207.84 | 154.16 | 250281 | 176.65170347 | CS |
| 26 | -25.32 | -13.9258607414 | 181.82 | 219.34 | 154.16 | 252074 | 185.02860134 | CS |
| 52 | 33.44 | 27.1737363888 | 123.06 | 219.34 | 107.5 | 319425 | 168.86408624 | CS |
| 156 | 86.4 | 123.252496434 | 70.1 | 219.34 | 47.67 | 258242 | 122.75740523 | CS |
| 260 | 100.86 | 181.272465852 | 55.64 | 219.34 | 33.0848 | 226887 | 102.6214773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 156.66 | -3.14 | -1.96 | 160.4 | 160.44 | 156.38 | 206227 |
| 1735601700 | 159.8 | 0.51 | 0.32 | 157.08 | 160.22 | 154.16 | 177980 |
| 1735342500 | 159.29 | -1.2 | -0.75 | 160.69 | 161.93 | 158.25 | 233462 |
| 1735256100 | 160.49 | 1.97 | 1.24 | 157.78 | 161.44 | 156.02 | 136564 |
| 1735077840 | 158.52 | -2.31 | -1.44 | 161.31 | 162.10499 | 156.69 | 112859 |
| 1734996900 | 160.83 | -4 | -2.43 | 163.82 | 164.44 | 159.47 | 193225 |
| 1734737700 | 164.83 | 4 | 2.49 | 159.19999 | 165.97999 | 159.19999 | 898322 |
| 1734651300 | 160.83 | 4.19 | 2.67 | 157.52 | 162.385 | 155.16 | 457599 |
| 1734564900 | 156.63999 | -12.4 | -7.34 | 176.59 | 177.06 | 155.4 | 359642 |
| 1734478500 | 169.04 | 1.43 | 0.85 | 165.76 | 169.66 | 164.32 | 231777 |
| 1734392100 | 167.61 | 3.97 | 2.43 | 162.55 | 173.095 | 162.51 | 371020 |
| 1734132900 | 163.63999 | -9.76 | -5.63 | 173.28 | 174.43 | 162.32499 | 541494 |
| 1734046500 | 173.4 | -13.72 | -7.33 | 191.16 | 193.07 | 170 | 478029 |
| 1733960100 | 187.12 | 1.38 | 0.74 | 186.47 | 187.18 | 183.29 | 161308 |
| 1733873700 | 185.74 | 1.34 | 0.73 | 181.96 | 187.52 | 181.96 | 250040 |
| 1733787300 | 184.4 | -0.85 | -0.46 | 185.73 | 188.695 | 179.96 | 191017 |
| 1733528100 | 185.25 | 5.49 | 3.05 | 180.58 | 185.865 | 179 | 216762 |
| 1733441700 | 179.76 | -7.86 | -4.19 | 186.03 | 186.135 | 179.3 | 288432 |
| 1733355300 | 187.62 | 1.65 | 0.89 | 186.27 | 190.53 | 185.97 | 211391 |
| 1733268900 | 185.97 | -8.94 | -4.59 | 194 | 195.815 | 185.64 | 295096 |
| 1733182500 | 194.91 | -2.51 | -1.27 | 196.35 | 198.31 | 191.78 | 257745 |
| 1732917840 | 197.42 | 0.51 | 0.26 | 196.56 | 200 | 195.39 | 116614 |
| 1732750500 | 196.91 | 0.39 | 0.20 | 197.05 | 198.865 | 194.8 | 139869 |
| 1732664100 | 196.52 | 1.96 | 1.01 | 193.66 | 196.6475 | 190.5565 | 168718 |
| 1732577700 | 194.56 | 4.16 | 2.18 | 193.69 | 197.78 | 193.4 | 335718 |
| 1732318500 | 190.4 | 8.11 | 4.45 | 184.07 | 191.265 | 182.02 | 222077 |
| 1732232100 | 182.29 | 4.19 | 2.35 | 179.98 | 183.45 | 175.09 | 185178 |
| 1732145700 | 178.1 | 0.25 | 0.14 | 176.6 | 181.69 | 173.6536 | 180568 |
| 1732059300 | 177.85 | 2.21 | 1.26 | 174.3 | 179 | 173.65 | 215830 |
| 1731972900 | 175.64 | 4.9 | 2.87 | 171.37 | 176.445 | 168.8751 | 254859 |
| 1731713700 | 170.74 | -6.65 | -3.75 | 178.36 | 178.36 | 169.47 | 351124 |
| 1731627300 | 177.39 | -6.83 | -3.71 | 183.27 | 186.4399 | 176.05 | 275010 |
| 1731540900 | 184.22 | -3 | -1.60 | 190.12 | 192.6942 | 183.62 | 201970 |
| 1731454500 | 187.22 | -8.65 | -4.42 | 195.77 | 199.41 | 186.26 | 258476 |
| 1731368100 | 195.87 | -3.74 | -1.87 | 202.24 | 207.84 | 195.05 | 296435 |
| 1731108900 | 199.61 | 14.16 | 7.64 | 185.03 | 200.89 | 184.855 | 416320 |
| 1731022500 | 185.45 | 2.36 | 1.29 | 182.26 | 190.4 | 182 | 202507 |
| 1730936100 | 183.09 | 8.68 | 4.98 | 184.22 | 194.59 | 182.57 | 600579 |
| 1730849700 | 174.41 | 3.56 | 2.08 | 172.48 | 175.96 | 170.65 | 245166 |
| 1730763300 | 170.85 | -5.54 | -3.14 | 164.85 | 173.81 | 163.66409 | 802865 |
| 1730500500 | 176.39 | 3.86 | 2.24 | 173.03 | 176.49 | 170.82 | 296895 |
| 1730414100 | 172.53 | -3 | -1.71 | 174.99 | 175.92 | 170.09 | 190867 |
| 1730327700 | 175.53 | -0.69 | -0.39 | 174.81 | 175.76 | 172.71 | 111858 |
| 1730241300 | 176.215 | -0.68 | -0.38 | 175.99 | 177.2299 | 174.97 | 85217 |
| 1730154900 | 176.89 | 1.38 | 0.79 | 177.27 | 180.16 | 175.71 | 133129 |
| 1729895700 | 175.51 | 0.53 | 0.31 | 176.62 | 181.31 | 175.4455 | 129171 |
| 1729809300 | 174.975 | 2.22 | 1.29 | 173.1 | 175.12 | 172.22 | 115570 |
| 1729722900 | 172.75 | -2.45 | -1.40 | 173.9 | 174.1 | 171.685 | 118439 |
| 1729636500 | 175.2 | -3.78 | -2.11 | 177.64 | 177.64 | 174.24 | 142907 |
| 1729550100 | 178.98 | -0.21 | -0.12 | 178.13 | 179.805 | 176.25 | 152680 |
| 1729290900 | 179.19 | 2.37 | 1.34 | 177.01 | 179.63 | 175.74 | 189815 |
| 1729204500 | 176.82 | -0.96 | -0.54 | 178.76 | 178.76 | 176.5 | 111303 |
| 1729118100 | 177.78 | -0.68 | -0.38 | 180.02 | 180.02 | 177.02 | 107367 |
| 1729031700 | 178.46 | -1.12 | -0.62 | 180.12 | 180.675 | 177.43 | 161147 |
| 1728945300 | 179.58 | 0.87 | 0.49 | 177.6 | 180.265 | 177.02 | 80913 |
| 1728686100 | 178.71 | 5.56 | 3.21 | 173.33 | 180.495 | 173.035 | 209790 |
| 1728599700 | 173.15 | 1.17 | 0.68 | 171.45 | 173.24 | 169 | 217304 |
| 1728513300 | 171.98 | -2.86 | -1.64 | 175.24 | 175.24 | 171.035 | 155671 |
| 1728426900 | 174.84 | -0.16 | -0.09 | 176.13 | 177.525 | 174.5 | 116526 |
| 1728340500 | 175 | -2.11 | -1.19 | 176.35 | 176.95 | 173.44 | 234016 |
| 1728081300 | 177.11 | 1.18 | 0.67 | 178.48 | 179.45 | 175.81 | 120467 |
| 1727994900 | 175.93 | -1.45 | -0.82 | 176.56 | 179.1 | 175.5 | 153747 |
| 1727908500 | 177.38 | -4.09 | -2.25 | 180.4 | 180.4 | 176.25 | 148009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
