Krystal Biotech

KRYS
🏛️ usa →
167.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 160.40 160.44 156.38 156.66 0.2M
2024-12-30 157.08 160.22 154.16 159.80 0.2M
2024-12-27 161.00 161.93 158.25 159.29 0.2M
2024-12-26 157.78 161.44 156.02 160.49 0.1M
2024-12-24 161.31 162.11 156.69 158.52 0.1M
2024-12-23 163.82 164.44 159.47 160.83 0.2M
2024-12-20 159.20 165.98 159.20 164.83 0.9M
2024-12-19 157.52 162.39 155.16 160.83 0.5M
2024-12-18 176.59 176.59 155.40 156.64 0.4M
2024-12-17 165.76 169.66 164.32 169.04 0.2M
2024-12-16 162.55 173.10 162.51 167.61 0.4M
2024-12-13 173.28 174.43 162.33 163.64 0.5M
2024-12-12 191.16 193.07 170.00 173.40 0.5M
2024-12-11 186.47 187.18 183.29 187.12 0.2M
2024-12-10 181.96 187.52 181.96 185.74 0.3M
2024-12-09 185.73 188.70 179.96 184.40 0.2M
2024-12-06 180.58 185.87 179.00 185.25 0.2M
2024-12-05 186.03 186.14 179.30 179.76 0.3M
2024-12-04 186.27 190.53 186.27 187.62 0.2M
2024-12-03 194.00 195.82 185.64 185.97 0.3M
2024-12-02 196.35 198.31 191.78 194.91 0.3M
2024-11-29 196.56 200.00 195.39 197.42 0.1M
2024-11-27 197.05 198.87 194.80 196.91 0.1M
2024-11-26 193.66 196.65 190.56 196.52 0.2M
2024-11-25 193.69 197.78 193.25 194.56 0.3M
2024-11-22 184.07 191.27 182.02 190.40 0.2M
2024-11-21 179.98 183.45 175.09 182.29 0.2M
2024-11-20 176.60 181.69 173.65 178.10 0.2M
2024-11-19 174.30 179.00 173.65 177.85 0.2M
2024-11-18 171.37 176.45 168.88 175.64 0.3M
2024-11-15 178.36 178.36 169.47 170.74 0.4M
2024-11-14 183.27 186.44 176.05 177.39 0.3M
2024-11-13 190.12 192.69 183.62 184.22 0.2M
2024-11-12 195.77 199.41 186.26 187.22 0.3M
2024-11-11 202.24 207.84 195.05 195.87 0.3M
2024-11-08 185.03 200.89 184.86 199.61 0.4M
2024-11-07 182.26 190.40 182.26 185.45 0.2M
2024-11-06 184.22 194.59 182.57 183.09 0.6M
2024-11-05 172.48 175.96 170.65 174.41 0.2M
2024-11-04 164.85 173.81 163.66 170.85 0.8M
2024-11-01 173.03 176.49 170.82 176.39 0.3M
2024-10-31 174.99 175.92 170.09 172.53 0.2M
2024-10-30 174.81 175.76 172.71 175.53 0.1M
2024-10-29 175.99 177.23 174.97 176.22 0.1M
2024-10-28 177.27 180.16 175.71 176.89 0.1M
2024-10-25 176.62 181.31 175.45 175.51 0.1M
2024-10-24 173.10 175.12 172.69 174.98 0.1M
2024-10-23 173.90 174.10 171.69 172.75 0.1M
2024-10-22 177.64 177.64 174.24 175.20 0.1M
2024-10-21 178.13 179.81 176.25 178.98 0.2M
2024-10-18 177.01 179.63 175.74 179.19 0.2M
2024-10-17 178.76 178.76 176.50 176.82 0.1M
2024-10-16 180.02 180.02 177.02 177.78 0.1M
2024-10-15 180.12 180.68 177.43 178.46 0.2M
2024-10-14 177.60 180.27 177.02 179.58 0.1M
2024-10-11 173.33 180.50 173.04 178.71 0.2M
2024-10-10 171.45 173.24 169.00 173.15 0.2M
2024-10-09 175.24 175.24 171.04 171.98 0.2M
2024-10-08 176.13 177.53 174.50 174.84 0.1M
2024-10-07 176.35 176.95 173.44 175.00 0.2M
2024-10-04 178.48 179.45 175.81 177.11 0.1M
2024-10-03 176.56 179.10 175.50 175.93 0.2M
2024-10-02 180.40 180.40 176.25 177.38 0.1M
2024-10-01 181.28 185.21 179.97 181.47 0.2M
2024-09-30 176.40 183.92 176.25 182.03 0.2M
2024-09-27 180.25 181.14 176.92 177.14 0.2M
2024-09-26 182.48 182.48 178.08 178.41 0.1M
2024-09-25 179.99 182.14 178.39 179.53 0.1M
2024-09-24 181.03 181.03 176.23 179.47 0.3M
2024-09-23 185.53 186.92 179.91 180.18 0.2M
2024-09-20 185.09 187.34 181.90 184.17 0.6M
2024-09-19 187.42 190.96 183.98 184.48 0.4M
2024-09-18 190.02 190.84 182.19 182.74 0.3M
2024-09-17 196.98 197.89 186.40 189.26 0.7M
2024-09-16 201.92 203.29 193.87 194.27 0.2M
2024-09-13 198.84 202.95 198.80 201.58 0.3M
2024-09-12 199.82 202.41 194.34 195.64 0.4M
2024-09-11 185.34 199.89 183.97 198.79 0.4M
2024-09-10 188.29 189.84 183.76 185.00 0.1M
2024-09-09 183.62 189.66 183.08 187.69 0.2M
2024-09-06 187.13 187.13 181.36 184.19 0.1M
2024-09-05 187.16 188.28 183.36 186.06 0.1M
2024-09-04 185.90 187.30 182.33 185.95 0.1M
2024-09-03 193.14 195.18 185.37 186.78 0.2M
2024-08-30 197.34 199.23 191.36 195.12 0.2M
2024-08-29 205.57 205.57 194.33 195.22 0.2M
2024-08-28 199.00 206.97 195.75 203.91 0.2M
2024-08-27 199.56 200.06 196.67 198.22 0.2M
2024-08-26 203.34 203.34 199.55 200.51 0.1M
2024-08-23 199.60 202.50 198.29 201.58 0.2M
2024-08-22 201.61 202.50 196.51 197.52 0.1M
2024-08-21 199.46 203.77 198.49 201.63 0.2M
2024-08-20 198.19 199.85 196.74 199.02 0.1M
2024-08-19 192.48 198.78 191.85 198.69 0.1M
2024-08-16 193.46 195.30 190.93 192.40 0.2M
2024-08-15 192.09 194.98 189.25 193.98 0.1M
2024-08-14 187.83 189.50 185.50 188.34 0.2M
2024-08-13 186.03 188.66 184.17 187.47 0.1M
2024-08-12 182.37 186.86 180.43 184.41 0.1M
2024-08-09 180.68 184.18 179.99 182.17 0.1M
2024-08-08 177.64 181.51 174.42 180.37 0.2M
2024-08-07 182.35 185.17 174.20 174.70 0.3M
2024-08-06 182.40 184.31 174.15 178.61 0.4M
2024-08-05 165.00 184.39 164.81 180.71 1.0M
2024-08-02 190.51 195.08 186.81 191.94 0.5M
2024-08-01 208.77 209.07 196.59 198.78 0.4M
2024-07-31 204.60 212.06 201.48 208.46 0.2M
2024-07-30 205.46 206.56 199.87 202.89 0.2M
2024-07-29 213.52 213.52 204.00 205.19 0.2M
2024-07-26 213.24 219.34 210.80 213.66 0.2M
2024-07-25 206.95 212.30 203.89 210.69 0.5M
2024-07-24 205.41 209.02 204.50 206.64 0.2M
2024-07-23 205.73 212.39 205.37 207.19 0.3M
2024-07-22 204.42 208.49 203.36 206.85 0.3M
2024-07-19 202.23 205.66 201.26 203.66 0.3M
2024-07-18 207.52 210.09 198.00 200.83 0.4M
2024-07-17 206.21 208.89 203.21 207.30 0.3M
2024-07-16 210.00 214.98 206.79 208.55 0.3M
2024-07-15 201.73 208.31 201.73 207.88 0.3M
2024-07-12 199.51 204.98 199.51 203.13 0.3M
2024-07-11 197.64 200.73 193.45 198.41 0.4M
2024-07-10 194.45 195.18 189.55 193.42 0.3M
2024-07-09 191.81 195.60 190.79 193.60 0.3M
2024-07-08 186.49 192.49 186.49 191.29 0.3M
2024-07-05 176.00 184.80 176.00 184.34 0.3M
2024-07-03 178.41 180.61 176.13 177.56 0.1M
2024-07-02 181.82 183.37 177.36 177.61 0.3M
2024-07-01 183.86 188.86 182.09 182.27 0.3M
2024-06-28 183.69 184.44 180.86 183.64 0.9M
2024-06-27 182.09 184.48 181.03 182.87 0.3M
2024-06-26 180.26 182.99 176.66 182.19 0.4M
2024-06-25 177.89 182.32 176.51 180.71 0.3M
2024-06-24 174.80 180.77 174.33 178.26 0.4M
2024-06-21 172.56 176.96 168.41 174.82 4.8M
2024-06-20 172.43 174.31 170.03 171.21 0.5M
2024-06-18 177.83 180.72 172.45 173.00 0.5M
2024-06-17 175.75 180.04 174.07 177.71 0.4M
2024-06-14 180.21 181.25 174.29 177.78 0.5M
2024-06-13 181.34 191.78 181.34 182.72 0.5M
2024-06-12 181.88 187.71 179.75 181.96 0.6M
2024-06-11 175.10 178.50 170.78 177.48 0.7M
2024-06-10 174.50 182.98 173.46 176.83 1.5M
2024-06-07 164.50 166.68 161.63 164.42 0.2M
2024-06-06 167.28 168.74 165.24 165.68 0.2M
2024-06-05 162.41 167.92 160.32 167.63 0.2M
2024-06-04 164.15 165.28 160.33 161.09 0.2M
2024-06-03 161.81 168.93 161.02 164.26 0.2M
2024-05-31 161.13 163.98 158.61 160.05 0.2M
2024-05-30 156.74 162.65 156.74 161.60 0.2M
2024-05-29 156.15 157.79 154.50 156.35 0.2M
2024-05-28 164.54 164.54 155.75 159.00 0.2M
2024-05-24 163.92 167.12 162.67 162.83 0.1M
2024-05-23 169.51 170.05 162.22 163.62 0.3M
2024-05-22 166.90 174.50 166.90 169.25 0.3M
2024-05-21 163.19 166.91 162.74 166.83 0.2M
2024-05-20 164.41 166.43 162.70 164.45 0.2M
2024-05-17 164.37 164.38 160.95 164.10 0.2M
2024-05-16 163.31 165.54 160.93 163.78 0.2M
2024-05-15 162.00 167.23 162.00 163.19 0.3M
2024-05-14 156.24 159.73 155.83 159.47 0.1M
2024-05-13 156.39 159.15 154.48 154.82 0.2M
2024-05-10 160.25 160.58 154.49 154.76 0.2M
2024-05-09 158.03 160.41 155.95 158.74 0.2M
2024-05-08 160.07 162.90 155.02 157.68 0.2M
2024-05-07 156.62 162.34 154.49 161.76 0.4M
2024-05-06 145.50 159.18 144.00 156.94 0.8M
2024-05-03 163.55 164.74 157.90 161.10 0.5M
2024-05-02 161.51 162.99 158.58 160.23 0.2M
2024-05-01 152.16 160.16 152.16 159.67 0.4M
2024-04-30 156.76 158.60 152.94 153.12 0.2M
2024-04-29 159.07 161.31 157.15 157.99 0.2M
2024-04-26 156.28 158.93 153.79 156.88 0.2M
2024-04-25 155.61 157.71 153.44 155.68 0.2M
2024-04-24 163.18 165.79 157.86 159.05 0.2M
2024-04-23 157.92 164.73 157.92 162.04 0.2M
2024-04-22 158.32 160.70 156.52 157.25 0.3M
2024-04-19 162.69 164.53 155.91 158.53 0.3M
2024-04-18 167.97 171.46 163.45 163.97 0.3M
2024-04-17 171.14 172.31 168.60 169.64 0.1M
2024-04-16 170.90 172.44 168.48 170.09 0.2M
2024-04-15 173.89 174.79 169.12 169.75 0.3M
2024-04-12 179.08 179.10 171.58 173.62 0.3M
2024-04-11 176.63 180.57 174.77 179.94 0.2M
2024-04-10 175.75 178.24 174.07 175.70 0.2M
2024-04-09 179.50 182.08 178.36 179.77 0.3M
2024-04-08 180.19 182.18 176.57 180.42 0.3M
2024-04-05 178.17 182.51 175.60 180.02 0.2M
2024-04-04 178.30 182.37 175.81 178.48 0.3M
2024-04-03 174.96 181.50 174.19 177.87 0.2M
2024-04-02 172.90 177.50 171.12 176.91 0.2M
2024-04-01 177.15 181.61 175.08 176.07 0.4M
2024-03-28 176.49 180.24 175.92 177.93 0.4M
2024-03-27 174.89 180.17 173.09 177.20 0.3M
2024-03-26 170.40 177.09 169.66 174.17 0.3M
2024-03-25 167.81 171.90 166.11 169.46 0.3M
2024-03-22 171.10 171.10 166.13 167.29 0.2M
2024-03-21 172.34 176.20 169.25 169.80 0.3M
2024-03-20 166.32 171.93 163.75 171.33 0.2M
2024-03-19 169.02 173.34 166.55 167.00 0.3M
2024-03-18 171.61 172.32 165.56 168.53 0.4M
2024-03-15 170.81 174.85 169.94 172.98 1.0M
2024-03-14 179.03 179.03 168.96 171.84 0.5M
2024-03-13 179.31 181.42 175.53 179.35 0.5M
2024-03-12 169.19 180.90 168.50 178.95 0.6M
2024-03-11 172.05 174.83 167.56 170.39 0.6M
2024-03-08 172.29 175.51 166.47 171.84 0.6M
2024-03-07 175.30 176.06 168.75 169.48 0.3M
2024-03-06 172.12 177.46 170.75 174.36 0.4M
2024-03-05 169.74 189.97 166.05 170.84 1.0M
2024-03-04 170.27 170.27 159.29 159.95 0.3M
2024-03-01 161.24 169.55 160.79 167.82 0.4M
2024-02-29 165.06 165.93 155.77 159.47 0.5M
2024-02-28 170.00 173.00 162.11 163.08 0.6M
2024-02-27 160.00 172.81 155.37 170.15 1.1M
2024-02-26 126.77 162.28 125.85 157.00 2.2M
2024-02-23 112.33 113.33 109.57 111.33 0.5M
2024-02-22 108.12 113.22 107.50 111.96 0.3M
2024-02-21 111.04 112.45 107.81 108.01 0.3M
2024-02-20 112.13 113.77 108.45 111.64 0.3M
2024-02-16 112.87 114.13 111.61 113.57 0.2M
2024-02-15 111.31 113.82 110.84 113.38 0.3M
2024-02-14 110.00 112.98 109.04 110.13 0.4M
2024-02-13 112.50 113.44 108.28 108.73 0.3M
2024-02-12 112.00 116.33 112.00 115.88 0.3M
2024-02-09 111.55 112.34 110.15 111.36 0.3M
2024-02-08 111.49 112.68 110.30 111.03 0.3M
2024-02-07 114.77 114.77 111.12 111.19 0.3M
2024-02-06 111.75 115.02 110.54 114.77 0.2M
2024-02-05 110.30 113.78 110.30 111.86 0.3M
2024-02-02 110.19 112.68 110.00 111.80 0.4M
2024-02-01 111.96 113.10 108.28 111.56 0.3M
2024-01-31 116.34 117.93 110.89 111.25 0.3M
2024-01-30 118.12 118.75 112.45 116.26 0.4M
2024-01-29 116.09 120.19 113.04 119.09 0.5M
2024-01-26 121.55 123.14 113.51 116.03 0.4M
2024-01-25 129.55 129.55 120.34 120.69 0.3M
2024-01-24 132.15 132.15 126.98 128.20 0.2M
2024-01-23 132.52 133.15 125.89 130.37 0.4M
2024-01-22 130.00 133.60 128.25 131.01 0.4M
2024-01-19 129.80 129.80 125.12 128.46 0.2M
2024-01-18 126.46 128.77 123.01 128.56 0.5M
2024-01-17 125.16 126.14 122.62 125.99 0.2M
2024-01-16 126.32 127.72 124.00 126.95 0.3M
2024-01-12 126.38 129.87 125.38 128.36 0.2M
2024-01-11 126.85 127.62 123.92 125.03 0.2M
2024-01-10 128.88 130.03 126.23 128.32 0.2M
2024-01-09 124.82 130.41 124.16 129.01 0.2M
2024-01-08 119.78 126.47 118.82 126.45 0.3M
2024-01-05 118.74 121.92 117.21 120.84 0.2M
2024-01-04 119.46 121.35 118.18 120.13 0.2M
2024-01-03 123.22 123.79 118.25 118.90 0.2M
2024-01-02 123.06 126.60 122.33 124.96 0.3M