Krystal Biotech Inc (KRYS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.0699 | -9.74097154825 | 195.77 | 199.41 | 168.8751 | 268288 | 178.23930909 | CS |
| 4 | -0.9399 | -0.529103805449 | 177.64 | 207.84 | 163.6641 | 261468 | 179.67679724 | CS |
| 12 | -22.8599 | -11.4551513329 | 199.56 | 207.84 | 163.6641 | 229816 | 183.27284002 | CS |
| 26 | 11.1201 | 6.71584732456 | 165.58 | 219.34 | 154.5 | 307330 | 183.18814279 | CS |
| 52 | 70.8601 | 66.9502078609 | 105.84 | 219.34 | 99 | 322605 | 162.49830433 | CS |
| 156 | 126.6401 | 252.976628046 | 50.06 | 219.34 | 38.8563 | 276710 | 115.92324963 | CS |
| 260 | 123.5401 | 232.392964635 | 53.16 | 219.34 | 33.0848 | 224542 | 99.83366185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727822100 | 181.47 | -0.56 | -0.31 | 181.28 | 185.21 | 179.965 | 184905 |
| 1727735700 | 182.03 | 4.89 | 2.76 | 176.4 | 183.92 | 176.25 | 214627 |
| 1727476500 | 177.14 | -1.27 | -0.71 | 180.25 | 181.14 | 176.92 | 182103 |
| 1727390100 | 178.41 | -1.12 | -0.62 | 182.48 | 182.5 | 178.08 | 121957 |
| 1727303700 | 179.53 | 0.06 | 0.03 | 179.99 | 182.14 | 178.385 | 130317 |
| 1727217300 | 179.47 | -0.71 | -0.39 | 181.03 | 181.03 | 176.225 | 306222 |
| 1727130900 | 180.18 | -3.99 | -2.17 | 185.53 | 186.9224 | 179.91 | 188945 |
| 1726871700 | 184.17 | -0.31 | -0.17 | 185.09 | 187.34 | 181.9 | 564348 |
| 1726785300 | 184.48 | 1.74 | 0.95 | 187.42 | 190.96 | 183.98 | 365603 |
| 1726698900 | 182.74 | -6.52 | -3.44 | 190.02 | 190.835 | 182.185 | 335082 |
| 1726612500 | 189.26 | -5.01 | -2.58 | 196.98 | 197.885 | 186.4 | 663229 |
| 1726526100 | 194.27 | -7.31 | -3.63 | 201.92 | 204.11 | 193.87 | 219213 |
| 1726266900 | 201.58 | 5.94 | 3.04 | 198.84 | 202.95 | 198.16 | 292323 |
| 1726180500 | 195.64 | -3.15 | -1.58 | 199.82 | 202.41 | 194.34 | 397577 |
| 1726094100 | 198.79 | 13.79 | 7.45 | 185.34 | 199.89 | 183.6 | 374756 |
| 1726007700 | 185 | -2.69 | -1.43 | 188.29 | 189.84 | 183.76 | 113778 |
| 1725921300 | 187.69 | 3.5 | 1.90 | 183.77 | 189.66 | 183.08 | 176516 |
| 1725662100 | 184.19 | -1.87 | -1.01 | 187.13 | 187.3 | 181.36 | 92811 |
| 1725575700 | 186.06 | 0.11 | 0.06 | 187.16 | 188.2799 | 183.36 | 97072 |
| 1725489300 | 185.95 | -0.83 | -0.44 | 185.9 | 187.295 | 182.33 | 142685 |
| 1725402900 | 186.78 | -8.34 | -4.27 | 193.14 | 195.18 | 185.37 | 223074 |
| 1725057300 | 195.12 | -0.1 | -0.05 | 197.34 | 199.23 | 191.355 | 202918 |
| 1724970900 | 195.22 | -8.69 | -4.26 | 205.57 | 205.57 | 194.33 | 162206 |
| 1724884500 | 203.91 | 5.69 | 2.87 | 199 | 206.97 | 195.7538 | 247807 |
| 1724798100 | 198.22 | -2.29 | -1.14 | 199.56 | 200.06 | 196.67 | 170935 |
| 1724711700 | 200.51 | -1.07 | -0.53 | 203.34 | 203.9 | 199.55 | 133223 |
| 1724452500 | 201.58 | 4.06 | 2.06 | 199.6 | 202.39 | 198.29 | 204513 |
| 1724366100 | 197.52 | -4.11 | -2.04 | 201.61 | 202.495 | 196.505 | 127271 |
| 1724279700 | 201.63 | 2.61 | 1.31 | 199.46 | 203.77 | 198.485 | 210157 |
| 1724193300 | 199.02 | 0.33 | 0.17 | 198.19 | 199.85 | 196.74 | 125604 |
| 1724106900 | 198.69 | 6.29 | 3.27 | 192.78 | 198.78 | 191.85 | 131246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
