Kymera Therapeutics Inc (KYMR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 4.89016736402 | 38.24 | 42.33 | 38.24 | 440038 | 40.95611329 | CS |
| 4 | -6.975 | -14.8136349156 | 47.085 | 49.28 | 37.09 | 459349 | 42.95537202 | CS |
| 12 | -3.38 | -7.77190158657 | 43.49 | 53.23 | 37.09 | 422673 | 45.11502766 | CS |
| 26 | 10.03 | 33.3444148936 | 30.08 | 53.27 | 29.24 | 490241 | 44.08114822 | CS |
| 52 | 13.03 | 48.1166912851 | 27.08 | 53.27 | 22.35 | 577737 | 38.52571438 | CS |
| 156 | -21.39 | -34.7804878049 | 61.5 | 66.45 | 9.6 | 601938 | 30.03466324 | CS |
| 260 | 7.19 | 21.8408262454 | 32.92 | 91.92 | 9.6 | 512120 | 34.17617324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 40.11 | -1.91 | -4.55 | 41.98 | 42.67 | 39.78 | 429236 |
| 1735256100 | 42.02 | 1.2 | 2.94 | 40.33 | 42.33 | 39.29 | 349995 |
| 1735077840 | 40.82 | 0.03 | 0.07 | 40.45 | 41.705 | 40.14 | 107147 |
| 1734996900 | 40.79 | 0.13 | 0.32 | 40.34 | 40.85 | 39.69 | 219162 |
| 1734737700 | 40.66 | 1.52 | 3.88 | 38.66 | 40.775 | 38.24 | 1145939 |
| 1734651300 | 39.14 | 0.08 | 0.20 | 39.1 | 39.589 | 37.09 | 850375 |
| 1734564900 | 39.06 | -3.24 | -7.66 | 42.95 | 42.95 | 38.62 | 541893 |
| 1734478500 | 42.3 | -0.76 | -1.76 | 42.49 | 43.45 | 41.66 | 577907 |
| 1734392100 | 43.06 | 0.93 | 2.21 | 42.14 | 44.17 | 41.85 | 424376 |
| 1734132900 | 42.13 | -0.04 | -0.09 | 41.81 | 43.02 | 40.95 | 425707 |
| 1734046500 | 42.17 | -2.85 | -6.32 | 44.9 | 45.05 | 41.03 | 545061 |
| 1733960100 | 45.015 | -0.04 | -0.08 | 45.75 | 46.66 | 44.93 | 290272 |
| 1733873700 | 45.05 | 1.4 | 3.21 | 43.81 | 45.38 | 43.06 | 502682 |
| 1733787300 | 43.65 | -3.02 | -6.47 | 46.7 | 47.41 | 43.23 | 663028 |
| 1733528100 | 46.67 | 2.59 | 5.88 | 44.02 | 47.42 | 44.02 | 371608 |
| 1733441700 | 44.08 | -1.94 | -4.22 | 45.71 | 46.37 | 43.66 | 286681 |
| 1733355300 | 46.02 | -0.89 | -1.90 | 46.6 | 47.36 | 45.22 | 373524 |
| 1733268900 | 46.91 | -0.83 | -1.74 | 47.37 | 47.755 | 46.03 | 446438 |
| 1733182500 | 47.74 | 0.89 | 1.90 | 48.92 | 49.3527 | 47.65 | 559253 |
| 1732917840 | 46.85 | -0.01 | -0.02 | 47 | 47.085 | 46.31 | 184881 |
| 1732750500 | 46.86 | 0.88 | 1.91 | 46.05 | 47.73 | 46.05 | 388380 |
| 1732664100 | 45.98 | -1.04 | -2.21 | 46.92 | 47.565 | 44.7502 | 967461 |
| 1732577700 | 47.02 | 2.04 | 4.54 | 45.41 | 48.29 | 45.38 | 544188 |
| 1732318500 | 44.98 | 1.47 | 3.38 | 43.7 | 45.94 | 43.26 | 559363 |
| 1732232100 | 43.51 | -0.54 | -1.23 | 44.05 | 44.805 | 42.87 | 510847 |
| 1732145700 | 44.05 | 1.21 | 2.82 | 42.75 | 44.105 | 42.1 | 385462 |
| 1732059300 | 42.84 | 0.43 | 1.01 | 42.09 | 42.89 | 41.5 | 376677 |
| 1731972900 | 42.41 | 0.45 | 1.07 | 42.03 | 43.08 | 41.12 | 405191 |
| 1731713700 | 41.96 | -3.99 | -8.67 | 45 | 45.45 | 41.5 | 827514 |
| 1731627300 | 45.945 | -2.69 | -5.52 | 48.7 | 49.085 | 45.89 | 413689 |
| 1731540900 | 48.63 | -1.37 | -2.74 | 50.79 | 51.145 | 48.63 | 280288 |
| 1731454500 | 50 | -1.84 | -3.55 | 51.49 | 52.485 | 49.12 | 308735 |
| 1731368100 | 51.84 | 0.89 | 1.75 | 51.97 | 53.23 | 51.45 | 392413 |
| 1731108900 | 50.95 | 1.09 | 2.19 | 49.91 | 51.13 | 49.39 | 300186 |
| 1731022500 | 49.86 | 0.38 | 0.77 | 49.52 | 50.99 | 48.58 | 439692 |
| 1730936100 | 49.48 | 1.79 | 3.75 | 49.93 | 51.14 | 48.465 | 676139 |
| 1730849700 | 47.69 | 0.62 | 1.32 | 46.98 | 48.88 | 46.345 | 345799 |
| 1730763300 | 47.07 | 0.6 | 1.29 | 46.1 | 47.925 | 45.16 | 303479 |
| 1730500500 | 46.47 | 0.3 | 0.65 | 47.1 | 47.6526 | 45.2 | 432609 |
| 1730414100 | 46.17 | -1.5 | -3.15 | 44.75 | 46.98 | 43.5325 | 743822 |
| 1730327700 | 47.67 | -0.82 | -1.69 | 48.12 | 48.565 | 47.255 | 293720 |
| 1730241300 | 48.49 | -0.59 | -1.20 | 48.53 | 49.155 | 47.75 | 356814 |
| 1730154900 | 49.08 | 1.09 | 2.27 | 49.01 | 50.29 | 48.84 | 324176 |
| 1729895700 | 47.99 | -0.74 | -1.52 | 49.025 | 49.525 | 47.07 | 430325 |
| 1729809300 | 48.73 | -0.03 | -0.06 | 48.95 | 49.79 | 48.37 | 282022 |
| 1729722900 | 48.76 | 0.39 | 0.81 | 48.25 | 49.33 | 47.5 | 561213 |
| 1729636500 | 48.37 | 1.81 | 3.89 | 46.48 | 48.58 | 45.75 | 305974 |
| 1729550100 | 46.56 | 0.15 | 0.32 | 46.23 | 46.885 | 45.535 | 281501 |
| 1729290900 | 46.41 | 0.16 | 0.35 | 46.58 | 46.9799 | 45.71 | 222933 |
| 1729204500 | 46.25 | -2.77 | -5.65 | 48.89 | 49.42 | 46.18 | 290612 |
| 1729118100 | 49.02 | 4.22 | 9.42 | 45.1 | 49.17 | 44.66 | 371264 |
| 1729031700 | 44.8 | -1.25 | -2.71 | 46.43 | 46.47 | 44.35 | 389564 |
| 1728945300 | 46.05 | 1.03 | 2.29 | 44.74 | 46.5 | 44.74 | 193401 |
| 1728686100 | 45.02 | 1.78 | 4.12 | 43.18 | 45.29 | 43.18 | 211366 |
| 1728599700 | 43.24 | -0.1 | -0.23 | 42.61 | 43.925 | 42.356 | 255194 |
| 1728513300 | 43.34 | 0.3 | 0.70 | 43.04 | 43.44 | 42 | 371382 |
| 1728426900 | 43.04 | 0.83 | 1.97 | 42.5 | 43.895 | 42.3 | 416339 |
| 1728340500 | 42.21 | -0.85 | -1.97 | 42.8 | 42.935 | 41.61 | 429519 |
| 1728081300 | 43.06 | -0.35 | -0.81 | 44.07 | 44.19 | 42.71 | 329073 |
| 1727994900 | 43.41 | -1.59 | -3.53 | 44.75 | 45.315 | 43 | 450581 |
| 1727908500 | 45 | -1.57 | -3.37 | 45.93 | 46.25 | 44.75 | 482535 |
| 1727822100 | 46.57 | -0.76 | -1.61 | 46.96 | 47.48 | 46.02 | 475627 |
| 1727735700 | 47.33 | -1.36 | -2.79 | 48.38 | 49.66 | 46.78 | 561680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
