Krystal Biotech, Inc. - Common Stock (KRYS)

336.67
-2.08 (-0.61%)
NASDAQ · Last Trade: Sep 20th, 2:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Krystal Biotech, Inc. - Common Stock (KRYS)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026340.00341.35335.50336.671,003,948336.67
9/17/2026340.99343.33335.50338.75280,927338.75
9/16/2026337.53346.20334.73336.67251,875336.67
9/15/2026339.01340.09331.80336.68225,817336.68
9/14/2026349.14352.55339.25340.03288,510340.03
9/11/2026349.59354.24346.68347.00206,324347.00
9/10/2026347.56349.65344.26345.55175,780345.55
9/09/2026348.85353.12340.18348.09222,345348.09
9/08/2026350.49354.69343.46351.26255,863351.26
9/04/2026365.45371.99353.75358.24323,023358.24
9/03/2026371.41373.31365.56371.47226,491371.47
9/02/2026366.00373.19360.86369.23305,189369.23
9/01/2026360.00364.44358.38363.84197,409363.84
8/31/2026348.62363.52345.14359.36222,774359.36
8/28/2026356.92356.92348.57351.46143,509351.46
8/27/2026357.61362.50355.09357.46181,409357.46
8/26/2026354.37363.82350.43359.76281,023359.76
8/25/2026343.81357.91343.81356.19205,037356.19
8/24/2026343.51346.55337.09341.72236,703341.72
8/21/2026337.44348.03335.72346.58407,806346.58
8/20/2026338.32343.14334.99337.02196,702337.02
8/19/2026339.61345.56335.44343.34162,843343.34
8/18/2026332.18337.40330.31332.82148,470332.82
8/17/2026330.31337.20330.06335.73255,134335.73
8/14/2026333.85333.85320.62332.27167,864332.27
8/13/2026332.99334.88327.28328.34135,617328.34
8/12/2026326.95334.21325.00332.86161,949332.86
8/11/2026333.30336.28324.32327.05147,892327.05
8/10/2026324.54332.73324.54331.59151,949331.59
8/07/2026326.34329.00320.34326.45160,038326.45
8/06/2026323.46329.52320.94322.69206,283322.69
8/05/2026326.86331.07316.15325.78324,607325.78
8/04/2026314.73328.83313.75324.77534,600324.77
8/03/2026320.70332.31297.02312.571,172,000312.57
7/31/2026364.66367.30340.55341.12488,645341.12
7/30/2026368.26368.70360.07366.85301,925366.85
7/29/2026361.91369.00357.77363.28355,907363.28
7/28/2026355.76364.95350.10364.23420,251364.23
7/27/2026339.00358.00334.38351.82537,243351.82
7/24/2026327.55338.58326.01335.19520,376335.19
7/23/2026333.25336.49326.08327.504,669,786327.50
7/22/2026337.32341.67332.01336.80292,822336.80
7/21/2026336.72341.96325.00339.06445,659339.06
7/20/2026355.60360.98338.85339.22337,922339.22
7/17/2026338.96355.85335.00354.86683,084354.86
7/16/2026347.56351.21337.03341.79270,872341.79
7/15/2026332.89351.69327.97350.24381,151350.24
7/14/2026365.04365.04330.00339.43498,822339.43
7/13/2026361.94367.79353.49363.44378,806363.44
7/10/2026375.00375.00355.55365.81363,576365.81
7/09/2026376.12382.13365.08371.24245,618371.24
7/08/2026368.60375.51364.52375.40234,229375.40
7/07/2026374.49377.24366.52368.60274,654368.60
7/06/2026373.66377.00368.87374.68191,359374.68
7/02/2026374.57377.35365.28375.07235,279375.07
7/01/2026370.57377.31363.27371.58296,701371.58
6/30/2026377.00382.54368.24371.67309,070371.67
6/29/2026367.70378.44365.93378.15287,453378.15
6/26/2026360.45376.28359.38372.251,307,875372.25
6/25/2026347.27362.40347.20359.93329,899359.93
6/24/2026343.59353.89343.59347.63378,439347.63
6/23/2026339.21346.82337.60340.21272,768340.21
6/22/2026356.49356.49341.66343.43411,691343.43