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 | 4.125 | 2.35103017868 | 175.455 | 180.495 | 169 | 154229 | 175.34468579 | CS |
| 4 | -17.4 | -8.83338409991 | 196.98 | 197.885 | 169 | 233294 | 181.00925578 | CS |
| 12 | -26.15 | -12.710834589 | 205.73 | 219.34 | 166.905 | 239324 | 189.69844696 | CS |
| 26 | 5.69 | 3.27218356432 | 173.89 | 219.34 | 144.0001 | 316120 | 179.8084988 | CS |
| 52 | 65.51 | 57.4296484615 | 114.07 | 219.34 | 93.95 | 336762 | 155.46976655 | CS |
| 156 | 130.74 | 267.69041769 | 48.84 | 219.34 | 38.8563 | 275330 | 112.9119496 | CS |
| 260 | 143.55 | 398.417985012 | 36.03 | 219.34 | 33.0848 | 222581 | 97.57555497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 209367 |
| 1728599700 | 173.15 | 1.17 | 0.68 | 169.65 | 173.24 | 169 | 212647 |
| 1728513300 | 171.98 | -2.86 | -1.64 | 175.24 | 175.24 | 171.035 | 155671 |
| 1728426900 | 174.84 | -0.16 | -0.09 | 175.455 | 177.525 | 174.5 | 112546 |
| 1728340500 | 175 | -2.11 | -1.19 | 176.35 | 176.95 | 173.44 | 233812 |
| 1728081300 | 177.11 | 1.18 | 0.67 | 178.375 | 179.45 | 175.81 | 119411 |
| 1727994900 | 175.93 | -1.45 | -0.82 | 177.84 | 179.1 | 175.5 | 152295 |
| 1727908500 | 177.38 | -4.09 | -2.25 | 178.93 | 179.135 | 176.25 | 147074 |
| 1727822100 | 181.47 | -0.56 | -0.31 | 181.28 | 185.21 | 179.965 | 175766 |
| 1727735520 | 182.03 | 4.89 | 2.76 | 178.03 | 183.92 | 177.805 | 212852 |
| 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 | 363750 |
| 1726698900 | 182.74 | -6.52 | -3.44 | 189.705 | 189.86 | 182.185 | 333238 |
| 1726612500 | 189.26 | -5.01 | -2.58 | 196.98 | 197.885 | 186.4 | 662647 |
| 1726526100 | 194.27 | -7.31 | -3.63 | 201.92 | 203.285 | 193.87 | 218582 |
| 1726266900 | 201.58 | 5.94 | 3.04 | 199.795 | 202.95 | 198.8 | 289978 |
| 1726180500 | 195.64 | -3.15 | -1.58 | 198.01 | 202.41 | 194.34 | 395918 |
| 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 | 113105 |
| 1725921300 | 187.69 | 3.5 | 1.90 | 183.77 | 189.66 | 183.08 | 176516 |
| 1725662100 | 184.19 | -1.87 | -1.01 | 187 | 187 | 181.36 | 91923 |
| 1725575700 | 186.06 | 0.11 | 0.06 | 184.45 | 188.2799 | 183.36 | 95064 |
| 1725489300 | 185.95 | -0.83 | -0.44 | 185.9 | 187.295 | 182.33 | 142685 |
| 1725402900 | 186.78 | -8.34 | -4.27 | 194.15 | 195.18 | 185.37 | 220443 |
| 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 |
| 1723847700 | 192.4 | -1.58 | -0.81 | 194.66 | 195.3 | 190.93 | 172994 |
| 1723761300 | 193.98 | 5.64 | 2.99 | 192.09 | 194.98 | 189.25 | 149582 |
| 1723674900 | 188.34 | 0.87 | 0.46 | 187.83 | 189.5 | 185.5 | 191166 |
| 1723588500 | 187.47 | 3.06 | 1.66 | 185.95 | 188.655 | 184.17 | 134735 |
| 1723502100 | 184.41 | 2.24 | 1.23 | 182.37 | 186.855 | 180.43 | 138973 |
| 1723242900 | 182.17 | 1.8 | 1.00 | 180.68 | 184.18 | 179.99 | 144558 |
| 1723156500 | 180.37 | 5.67 | 3.25 | 177.64 | 181.509 | 174.42 | 245304 |
| 1723070100 | 174.7 | -3.91 | -2.19 | 182.35 | 185.17 | 174.2 | 344965 |
| 1722983700 | 178.61 | -2.1 | -1.16 | 182.4 | 184.31 | 174.15 | 363347 |
| 1722897300 | 180.71 | -11.23 | -5.85 | 166.905 | 184.39 | 166.905 | 1029549 |
| 1722638100 | 191.94 | -6.84 | -3.44 | 190.51 | 195.08 | 187.26 | 468886 |
| 1722551700 | 198.78 | -9.68 | -4.64 | 208.77 | 209.0705 | 196.59 | 435884 |
| 1722465300 | 208.46 | 5.57 | 2.75 | 204.6 | 212.06 | 201.48 | 209801 |
| 1722378900 | 202.89 | -2.3 | -1.12 | 205.46 | 206.56 | 199.87 | 184530 |
| 1722292500 | 205.19 | -8.47 | -3.96 | 213.66 | 213.66 | 204 | 196382 |
| 1722033300 | 213.66 | 2.97 | 1.41 | 213.24 | 219.34 | 210.8 | 234535 |
| 1721946900 | 210.69 | 4.05 | 1.96 | 206.95 | 212.3 | 203.89 | 462123 |
| 1721860500 | 206.64 | -0.55 | -0.27 | 207.09 | 209.015 | 204.5 | 221525 |
| 1721774100 | 207.19 | 0.96 | 0.47 | 205.73 | 212.39 | 205.01 | 290519 |
| 1721687700 | 206.23 | 2.57 | 1.26 | 204.42 | 208.49 | 203.355 | 191596 |
| 1721428500 | 203.66 | 2.83 | 1.41 | 201.54 | 205.66 | 201.26 | 271475 |
| 1721342100 | 200.83 | -6.47 | -3.12 | 207.52 | 210.09 | 198 | 366357 |
| 1721255700 | 207.3 | -1.25 | -0.60 | 205.94 | 208.89 | 203.21 | 259000 |
| 1721169300 | 208.55 | 0.67 | 0.32 | 210 | 214.98 | 206.79 | 342836 |
| 1721082900 | 207.88 | 4.75 | 2.34 | 201.73 | 208.31 | 201.73 | 258607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
