Korro Bio Inc (KRRO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -16.6574125486 | 36.02 | 36.3 | 28.9 | 64540 | 30.83213875 | CS |
| 4 | -7.04 | -18.9962223421 | 37.06 | 40.675 | 28.9 | 58827 | 34.37249578 | CS |
| 12 | -21.35 | -41.5612225034 | 51.37 | 56.6898 | 28.9 | 96297 | 41.4883457 | CS |
| 26 | -7.76 | -20.5399682372 | 37.78 | 98 | 28.9 | 106084 | 51.66079163 | CS |
| 52 | -22.79 | -43.1547055482 | 52.81 | 98 | 28.9 | 78645 | 51.09579266 | CS |
| 156 | 17.02 | 130.923076923 | 13 | 98 | 13 | 72527 | 50.40089212 | CS |
| 260 | 17.02 | 130.923076923 | 13 | 98 | 13 | 72527 | 50.40089212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 30.02 | 0.94 | 3.23 | 29.44 | 30.41 | 29.32 | 51169 |
| 1739489700 | 29.08 | -0.67 | -2.25 | 30.03 | 30.64 | 28.9 | 39039 |
| 1739403300 | 29.75 | -0.59 | -1.94 | 29.75 | 30.74 | 29.1835 | 96165 |
| 1739316900 | 30.34 | -1.89 | -5.86 | 32 | 32.439999 | 29.66 | 94080 |
| 1739230500 | 32.229999 | -2.39 | -6.90 | 35.18 | 35.18 | 32.04 | 56516 |
| 1738971300 | 34.62 | -1.6 | -4.42 | 36.02 | 36.3 | 34.57 | 36898 |
| 1738884900 | 36.22 | -2.87 | -7.34 | 39.1 | 40.675 | 36.09 | 56135 |
| 1738798500 | 39.09 | 3.15 | 8.76 | 35.95 | 39.3 | 35.95 | 38958 |
| 1738712100 | 35.94 | 2.44 | 7.28 | 33.5 | 36.305 | 33.5 | 64745 |
| 1738625700 | 33.5 | -0.62 | -1.82 | 33.32 | 35.21 | 32.63 | 40934 |
| 1738366500 | 34.12 | -0.06 | -0.18 | 33.9 | 35.97 | 33.5 | 57172 |
| 1738280100 | 34.18 | 1.09 | 3.29 | 33.549999 | 35.61 | 33.06 | 63410 |
| 1738193700 | 33.09 | -3.02 | -8.36 | 35.84 | 36.6 | 33 | 85580 |
| 1738107300 | 36.11 | -0.81 | -2.19 | 36.92 | 37.2 | 35.1 | 43629 |
| 1738020900 | 36.92 | -0.38 | -1.02 | 37.74 | 39.16 | 36.7 | 71936 |
| 1737761700 | 37.3 | -0.81 | -2.13 | 37.99 | 38.91 | 37.25 | 55057 |
| 1737675300 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1737588900 | 38.11 | 0.5 | 1.33 | 37.54 | 38.8775 | 37.49 | 54328 |
| 1737502500 | 37.61 | 0.61 | 1.65 | 37.79 | 38.46 | 37 | 46271 |
| 1737156900 | 37 | 0.02 | 0.05 | 37.06 | 38.35 | 36.4 | 58040 |
| 1737070500 | 36.98 | -0.36 | -0.96 | 37.16 | 37.495 | 36.02 | 105100 |
| 1736984100 | 37.34 | 0.33 | 0.89 | 37.9 | 38.59 | 37 | 91214 |
| 1736897700 | 37.01 | -1.14 | -2.99 | 38.41 | 39.04 | 36.3 | 276614 |
| 1736811300 | 38.15 | 2.89 | 8.20 | 35.69 | 38.62 | 34.75 | 138184 |
| 1736552100 | 35.26 | -2.36 | -6.27 | 38.98 | 38.98 | 33.699 | 107212 |
| 1736379300 | 37.62 | -0.75 | -1.95 | 38.17 | 39.555 | 35.97 | 68126 |
| 1736292900 | 38.37 | -2.99 | -7.23 | 41.36 | 43.05 | 38.09 | 63042 |
| 1736206500 | 41.36 | -1.48 | -3.45 | 43.3 | 43.31 | 41.27 | 68891 |
| 1735947300 | 42.84 | 1.82 | 4.44 | 41.7 | 42.84 | 39.7 | 137102 |
| 1735860900 | 41.02 | 2.95 | 7.75 | 38.99 | 43.34 | 37 | 124974 |
| 1735688100 | 38.07 | -0.04 | -0.10 | 38.33 | 38.85 | 36.01 | 50372 |
| 1735601700 | 38.11 | -1.89 | -4.73 | 39.32 | 40.04 | 37.56 | 78653 |
| 1735342500 | 40 | -1.2 | -2.91 | 40.59 | 41.76 | 38.73 | 97791 |
| 1735256100 | 41.2 | -2.1 | -4.85 | 42.94 | 43.08 | 40.68 | 65769 |
| 1735077840 | 43.3 | 0.01 | 0.02 | 43.68 | 44.27 | 42.6431 | 23429 |
| 1734996900 | 43.29 | -0.38 | -0.87 | 43.73 | 44.9 | 42.58 | 33037 |
| 1734737700 | 43.67 | 0.55 | 1.28 | 42.86 | 44.62 | 42.86 | 78785 |
| 1734651300 | 43.12 | -1.34 | -3.01 | 45.17 | 48.4582 | 41.03 | 155663 |
| 1734564900 | 44.46 | -5.3 | -10.65 | 50 | 52 | 43.55 | 233025 |
| 1734478500 | 49.76 | 1.6 | 3.32 | 48.12 | 49.78 | 47.84 | 121754 |
| 1734392100 | 48.16 | 1.28 | 2.73 | 46.87 | 49.16 | 43.8824 | 76352 |
| 1734132900 | 46.88 | 2.92 | 6.64 | 44.16 | 47.23 | 41.14 | 93987 |
| 1734046500 | 43.96 | -4.73 | -9.71 | 48.41 | 49.96 | 43 | 163161 |
| 1733960100 | 48.69 | 1.94 | 4.15 | 47.3 | 51.81 | 45 | 164613 |
| 1733873700 | 46.75 | -0.74 | -1.56 | 47.49 | 51.95 | 45.575 | 169738 |
| 1733787300 | 47.49 | 4.91 | 11.53 | 42.67 | 47.8 | 42.67 | 178400 |
| 1733528100 | 42.58 | 3.46 | 8.84 | 39.91 | 44.5 | 39.06 | 272251 |
| 1733441700 | 39.12 | 0.51 | 1.32 | 43.33 | 43.33 | 36.77 | 180017 |
| 1733355300 | 38.61 | -8.9 | -18.73 | 47.52 | 48.735 | 38.22 | 261808 |
| 1733268900 | 47.51 | -5.99 | -11.20 | 51.89 | 53.06 | 47.35 | 92412 |
| 1733182500 | 53.5 | 1.44 | 2.77 | 52.69 | 55.385 | 49.765 | 71782 |
| 1732917840 | 52.06 | -2.93 | -5.33 | 55.11 | 56.04 | 51.89 | 39542 |
| 1732750500 | 54.99 | 1.74 | 3.27 | 54.57 | 55.23 | 50.919 | 35304 |
| 1732664100 | 53.25 | 1.25 | 2.40 | 51.62 | 56.6898 | 48.7145 | 59288 |
| 1732577700 | 52 | -0.31 | -0.59 | 51.75 | 53.21 | 48.92 | 125257 |
| 1732318500 | 52.31 | 1.69 | 3.34 | 51.37 | 56 | 51.37 | 67402 |
| 1732232100 | 50.62 | 3.62 | 7.70 | 48.12 | 51.5 | 47.4133 | 62144 |
| 1732145700 | 47 | 0.63 | 1.36 | 46.78 | 49.46 | 45.3 | 133803 |
| 1732059300 | 46.37 | -0.26 | -0.56 | 45.75 | 48.1899 | 44.65 | 94263 |
| 1731972900 | 46.63 | -0.93 | -1.96 | 49.86 | 51.3017 | 46.47 | 129619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
