Skip to main content

Kymera Therapeutics Inc (NQ: KYMR )

33.53 -0.52 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 34.43 34.43 33.04 33.53 481,896 -0.52(-1.53%)
May 24, 2024 34.38 36.00 33.94 34.05 432,621 -0.19(-0.55%)
May 23, 2024 35.98 35.98 33.72 34.24 495,952 -1.46(-4.09%)
May 22, 2024 35.10 36.23 34.36 35.70 515,262 +0.38(+1.08%)
May 21, 2024 35.75 36.31 35.08 35.32 431,107 -0.69(-1.92%)
May 20, 2024 35.02 36.86 35.00 36.01 378,761 +1.06(+3.03%)
May 17, 2024 35.69 35.69 34.52 34.95 493,095 -0.65(-1.83%)
May 16, 2024 35.94 36.02 34.76 35.60 484,461 -0.34(-0.95%)
May 15, 2024 35.67 36.91 35.20 35.94 668,682 +0.85(+2.42%)
May 14, 2024 38.95 39.63 34.15 35.09 1,030,020 -3.27(-8.52%)
May 13, 2024 37.91 39.02 37.91 38.36 439,473 +0.46(+1.21%)
May 10, 2024 38.69 38.93 37.66 37.90 333,731 -0.71(-1.84%)
May 09, 2024 38.50 39.44 38.37 38.61 450,442 +0.11(+0.29%)
May 08, 2024 38.02 38.91 37.65 38.50 453,271 +0.06(+0.16%)
May 07, 2024 38.57 39.06 38.08 38.44 331,904 +0.14(+0.37%)
May 06, 2024 37.71 38.52 37.19 38.30 426,797 +0.90(+2.41%)
May 03, 2024 37.35 38.21 36.05 37.40 529,668 +1.10(+3.03%)
May 02, 2024 36.17 36.83 35.05 36.30 502,668 +0.06(+0.17%)
May 01, 2024 33.57 37.83 33.52 36.24 637,582 +2.62(+7.79%)
Apr 30, 2024 34.13 34.47 33.48 33.62 481,501 -1.04(-3.00%)
Apr 29, 2024 33.75 34.71 33.66 34.66 428,515 +1.29(+3.87%)
Apr 26, 2024 33.75 34.14 33.22 33.37 452,364 +0.02(+0.06%)
Apr 25, 2024 34.28 34.29 32.75 33.35 786,230 -1.86(-5.28%)
Apr 24, 2024 35.66 36.47 34.67 35.21 379,566 -0.50(-1.40%)
Apr 23, 2024 34.49 37.01 34.49 35.71 437,029 +1.36(+3.96%)
Apr 22, 2024 34.87 35.37 33.85 34.35 417,209 +0.38(+1.12%)
Apr 19, 2024 34.98 35.53 33.35 33.97 627,447 -1.15(-3.27%)
Apr 18, 2024 33.67 35.57 33.67 35.12 619,727 +1.36(+4.03%)
Apr 17, 2024 34.39 34.41 33.17 33.76 433,665 -0.17(-0.50%)
Apr 16, 2024 33.78 34.76 33.58 33.93 492,345 -0.46(-1.34%)
Apr 15, 2024 35.81 35.82 34.20 34.39 528,869 -1.19(-3.34%)
Apr 12, 2024 36.81 36.92 34.74 35.58 598,100 -1.63(-4.38%)
Apr 11, 2024 35.61 37.32 35.43 37.21 469,853 +1.88(+5.32%)
Apr 10, 2024 35.72 36.43 35.07 35.33 655,356 -2.28(-6.06%)
Apr 09, 2024 36.53 37.64 35.98 37.61 494,947 +1.24(+3.41%)
Apr 08, 2024 36.70 37.18 35.88 36.37 296,257 -0.03(-0.08%)
Apr 05, 2024 36.07 37.16 35.27 36.40 428,984 +0.16(+0.44%)
Apr 04, 2024 37.42 38.05 36.03 36.24 471,942 -0.89(-2.40%)
Apr 03, 2024 37.27 38.09 36.59 37.13 591,871 -0.51(-1.35%)
Apr 02, 2024 38.26 38.66 36.76 37.64 543,257 -1.78(-4.52%)
Apr 01, 2024 40.34 40.55 38.21 39.42 528,318 -0.78(-1.94%)
Mar 28, 2024 40.22 40.31 40.31 40.20 544,045 +0.03(+0.07%)
Mar 27, 2024 39.98 40.21 38.96 40.17 670,966 +0.68(+1.72%)
Mar 26, 2024 40.00 40.36 38.99 39.49 382,439 -0.01(-0.03%)
Mar 25, 2024 40.63 41.33 39.28 39.50 302,071 -1.22(-3.00%)
Mar 22, 2024 40.95 41.30 39.99 40.72 323,323 -0.10(-0.24%)
Mar 21, 2024 41.00 41.89 40.42 40.82 644,744 +0.49(+1.21%)
Mar 20, 2024 39.56 40.42 38.75 40.33 695,976 +0.76(+1.92%)
Mar 19, 2024 39.16 40.30 38.78 39.57 1,672,210 +0.25(+0.64%)
Mar 18, 2024 40.41 41.24 39.08 39.32 1,147,197 -1.26(-3.10%)
Mar 15, 2024 39.13 41.50 39.13 40.58 2,007,895 +1.07(+2.71%)
Mar 14, 2024 41.62 42.26 39.23 39.51 889,106 -2.79(-6.60%)
Mar 13, 2024 41.50 43.10 41.50 42.30 742,480 +0.45(+1.08%)
Mar 12, 2024 42.00 43.07 41.34 41.85 670,293 -0.44(-1.04%)
Mar 11, 2024 43.57 44.14 42.09 42.29 516,198 -1.20(-2.76%)
Mar 08, 2024 43.62 44.23 42.32 43.49 381,173 +0.79(+1.85%)
Mar 07, 2024 42.04 43.57 41.51 42.70 533,341 +0.80(+1.91%)
Mar 06, 2024 42.56 43.24 41.07 41.90 534,223 +0.00(+0.00%)
Mar 05, 2024 41.87 42.61 41.52 41.90 389,867 -0.70(-1.64%)
Mar 04, 2024 44.14 44.14 41.03 42.60 528,548 -0.90(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.