Krystal Biotech, Inc. - Common Stock (KRYS)

348.06
+6.40 (1.87%)
NASDAQ· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026350.00356.50343.48348.06811,433348.06
6/17/2026323.55347.67322.95341.66514,671341.66
6/16/2026326.54329.98321.11323.37328,883323.37
6/15/2026318.00326.12314.00324.75263,543324.75
6/12/2026331.49331.49316.54317.97313,521317.97
6/10/2026309.75320.32309.45312.41301,902312.41
6/09/2026306.99311.00302.29309.75233,129309.75
6/08/2026302.47306.18300.00301.76259,668301.76
6/05/2026305.34312.81300.02301.00264,455301.00
6/04/2026300.75312.38298.93307.79264,914307.79
6/03/2026292.23304.90290.04301.82240,388301.82
6/02/2026294.37297.00285.07293.21334,024293.21
6/01/2026309.03309.03298.00298.10263,018298.10
5/29/2026311.70315.58307.09309.03226,325309.03
5/28/2026306.00311.06299.28310.30173,993310.30
5/27/2026304.67308.73302.00306.63144,305306.63
5/26/2026302.03303.87298.99302.68181,926302.68
5/22/2026305.10309.41297.18299.45162,219299.45
5/21/2026300.97306.45296.20304.23177,095304.23
5/20/2026297.07303.37296.13302.05197,368302.05
5/19/2026289.78296.05286.00293.30201,541293.30
5/18/2026308.00308.99289.39291.75299,177291.75
5/15/2026312.29314.05305.99306.29316,531306.29
5/14/2026316.79319.48312.00316.30387,596316.30
5/13/2026309.53317.21302.87312.58319,903312.58
5/12/2026313.33315.17308.30310.31316,273310.31
5/11/2026308.38315.17306.84312.88385,763312.88
5/08/2026297.00306.10292.00305.71470,599305.71
5/07/2026288.99297.48279.74296.70602,382296.70
5/06/2026286.28290.00280.10288.99288,688288.99
5/05/2026291.12303.00283.50284.57414,582284.57
5/04/2026265.60287.64251.97286.95657,741286.95
5/01/2026263.13266.38256.92266.04255,860266.04
4/30/2026260.78262.97257.79262.26181,329262.26
4/29/2026265.82270.44257.52259.95213,866259.95
4/28/2026273.87276.95268.68269.27142,586269.27
4/27/2026272.01281.64267.94272.75242,386272.75
4/24/2026267.34274.99259.70272.52264,110272.52
4/23/2026276.23278.75266.64268.04160,343268.04
4/22/2026275.17278.06271.31275.94367,722275.94
4/21/2026277.47277.47271.62272.66160,950272.66
4/20/2026274.37278.86272.00276.50210,388276.50
4/17/2026268.88276.24267.31274.21327,190274.21
4/16/2026266.92267.41262.02264.06224,687264.06
4/15/2026270.01271.05262.40268.54246,289268.54
4/14/2026267.86275.75267.86270.00389,164270.00
4/13/2026259.12268.10256.56267.41240,872267.41
4/10/2026258.87259.89255.61259.00162,519259.00
4/09/2026262.46262.86252.30258.33228,208258.33
4/08/2026267.42272.12262.27264.22298,393264.22
4/07/2026261.21264.80257.08263.99245,118263.99
4/06/2026260.95266.63260.53261.80238,419261.80
4/02/2026252.62260.99252.62260.95203,765260.95
4/01/2026260.97264.00255.47258.91351,252258.91
3/31/2026252.00260.81242.00258.32298,845258.32
3/30/2026247.58249.46242.48246.94418,512246.94
3/27/2026248.11249.60242.26245.39289,731245.39
3/26/2026249.06259.14249.00251.40281,902251.40
3/25/2026251.04257.65250.91254.95240,464254.95
3/24/2026248.70252.82243.18247.09271,518247.09
3/23/2026254.25255.99247.37250.08274,779250.08