Korsana Biosciences, Inc. KRSA
NASDAQ · United States · Health Technology
$31.20-0.80 (-2.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.20 | -2.50% | $31.43 | $32.03 | $30.75 | 14.70K |
| 2026-09-30 | $32.00 | -5.88% | $34.30 | $34.33 | $30.25 | 121.10K |
| 2026-09-29 | $34.00 | +10.28% | $32.40 | $36.77 | $30.94 | 96.90K |
| 2026-09-28 | $30.83 | -0.55% | $32.50 | $33.75 | $29.03 | 51.50K |
| 2026-09-25 | $31.00 | -16.64% | $37.19 | $37.25 | $30.59 | 34.80K |
| 2026-09-24 | $37.19 | +15.14% | $31.72 | $37.26 | $31.65 | 411.30K |
| 2026-09-23 | $32.30 | -7.66% | $34.97 | $35.39 | $31.25 | 66.30K |
| 2026-09-22 | $34.98 | +5.33% | $34.37 | $34.99 | $30.80 | 26.60K |
| 2026-09-21 | $33.21 | -5.09% | $33.45 | $34.40 | $31.90 | 21.70K |
| 2026-09-18 | $34.99 | +3.77% | $33.32 | $35.47 | $32.00 | 33.70K |
| 2026-09-17 | $33.72 | +7.97% | $30.57 | $34.00 | $30.57 | 31.70K |
| 2026-09-16 | $31.23 | -2.65% | $31.44 | $32.61 | $29.94 | 35.50K |
| 2026-09-15 | $32.08 | +1.49% | $30.44 | $35.33 | $30.44 | 118.90K |
| 2026-09-14 | $31.61 | -0.92% | $30.85 | $33.75 | $29.38 | 52.10K |
| 2026-09-11 | $31.91 | +29.91% | $25.22 | $32.12 | $25.22 | 114.00K |
| 2026-09-10 | $24.56 | -6.26% | $23.53 | $25.52 | $22.99 | 33.30K |
| 2026-09-09 | $26.20 | +11.39% | $21.20 | $26.20 | $21.00 | 27.90K |
| 2026-09-08 | $23.52 | -20.94% | $26.04 | $26.88 | $19.74 | 62.27K |
| 2026-09-04 | $29.75 | -14.31% | $31.71 | $31.71 | $28.56 | 14.67K |
| 2026-09-03 | $34.72 | +9.73% | $31.57 | $36.33 | $31.22 | 21.50K |
| 2026-09-02 | $31.64 | +8.39% | $28.91 | $32.41 | $27.88 | 16.31K |
| 2026-09-01 | $29.19 | +13.32% | $25.62 | $29.54 | $25.62 | 17.66K |
| 2026-08-31 | $25.76 | -2.90% | $26.39 | $27.23 | $24.82 | 23.64K |
| 2026-08-28 | $26.53 | -5.01% | $27.93 | $29.89 | $26.25 | 8.57K |
| 2026-08-27 | $27.93 | -3.86% | $28.70 | $29.82 | $27.58 | 13.87K |
| 2026-08-26 | $29.05 | +3.75% | $27.79 | $30.80 | $27.76 | 13.04K |
| 2026-08-25 | $28.00 | +1.78% | $27.51 | $29.26 | $27.51 | 11.13K |
| 2026-08-24 | $27.51 | +1.03% | $28.21 | $30.80 | $27.30 | 12.96K |
| 2026-08-21 | $27.23 | -4.42% | $28.49 | $30.02 | $26.46 | 9.39K |
| 2026-08-20 | $28.49 | -1.45% | $28.49 | $31.28 | $28.07 | 12.30K |
| 2026-08-19 | $28.91 | +0.24% | $28.35 | $30.10 | $28.35 | 2.09K |
| 2026-08-18 | $28.84 | +2.23% | $27.44 | $29.75 | $27.09 | 2.09K |
| 2026-08-17 | $28.21 | +6.33% | $26.32 | $29.40 | $26.32 | 2.20K |
| 2026-08-14 | $26.53 | -3.07% | $26.95 | $27.79 | $26.11 | 3.46K |
| 2026-08-13 | $27.37 | -0.26% | $27.44 | $31.15 | $26.65 | 11.84K |
| 2026-08-12 | $27.44 | +9.80% | $24.71 | $29.12 | $24.71 | 14.64K |
| 2026-08-11 | $24.99 | -0.28% | $24.92 | $25.69 | $23.80 | 1.50K |
| 2026-08-10 | $25.06 | +0.28% | $24.57 | $26.11 | $24.57 | 1.19K |
| 2026-08-07 | $24.99 | +0.28% | $24.50 | $25.97 | $24.50 | 2.83K |
| 2026-08-06 | $24.92 | +0.28% | $23.87 | $25.90 | $23.87 | 643 |
| 2026-08-05 | $24.85 | +1.14% | $24.50 | $25.83 | $23.79 | 5.71K |
| 2026-08-04 | $24.57 | +0.57% | $24.43 | $25.69 | $24.05 | 914 |
| 2026-08-03 | $24.43 | +1.45% | $23.87 | $25.06 | $23.56 | 743 |
| 2026-07-31 | $24.08 | -1.71% | $24.36 | $25.17 | $23.53 | 2.24K |
| 2026-07-30 | $24.50 | 0.00% | $24.50 | $24.53 | $24.29 | 500 |
| 2026-07-29 | $24.50 | 0.00% | $24.22 | $25.20 | $23.98 | 1.43K |
| 2026-07-28 | $24.50 | 0.00% | $24.50 | $25.58 | $23.59 | 2.64K |
| 2026-07-27 | $24.50 | 0.00% | $23.87 | $24.85 | $23.87 | 2.26K |
| 2026-07-24 | $24.50 | -3.31% | $25.06 | $25.34 | $23.81 | 10.49K |
| 2026-07-23 | $25.34 | -0.28% | $25.55 | $25.56 | $25.20 | 829 |
| 2026-07-22 | $25.41 | -1.76% | $26.11 | $26.60 | $25.20 | 1.63K |
| 2026-07-21 | $25.86 | +1.23% | $25.83 | $26.04 | $25.20 | 1.07K |
| 2026-07-20 | $25.55 | +0.27% | $25.27 | $26.32 | $24.92 | 2.89K |
| 2026-07-17 | $25.48 | -0.55% | $25.20 | $25.69 | $25.01 | 2.59K |
| 2026-07-16 | $25.62 | -1.35% | $25.69 | $26.88 | $24.92 | 1.63K |
| 2026-07-15 | $25.97 | -3.13% | $26.46 | $27.30 | $25.69 | 3.30K |
| 2026-07-14 | $26.81 | +0.26% | $27.16 | $27.58 | $24.85 | 4.36K |
| 2026-07-13 | $26.74 | -0.39% | $26.18 | $27.13 | $25.76 | 1.67K |
| 2026-07-10 | $26.84 | -2.42% | $26.95 | $26.95 | $24.57 | 3.94K |
| 2026-07-09 | $27.51 | +13.09% | $24.57 | $27.79 | $24.15 | 14.93K |
| 2026-07-08 | $24.33 | -0.14% | $23.27 | $24.43 | $23.27 | 929 |
| 2026-07-07 | $24.36 | +0.58% | $23.87 | $24.36 | $23.52 | 1.60K |
| 2026-07-06 | $24.22 | +0.87% | $23.52 | $24.43 | $23.52 | 714 |
| 2026-07-02 | $24.01 | +1.78% | $24.08 | $24.99 | $23.45 | 1.87K |
| 2026-07-01 | $23.59 | -0.59% | $24.08 | $25.14 | $23.45 | 3.93K |
| 2026-06-30 | $23.73 | +1.04% | $22.96 | $24.36 | $22.96 | 2.24K |
| 2026-06-29 | $23.49 | -0.74% | $23.38 | $23.89 | $23.38 | 1.16K |
| 2026-06-26 | $23.66 | +6.62% | $21.98 | $23.66 | $21.98 | 3.99K |
| 2026-06-25 | $22.19 | +0.96% | $21.84 | $22.85 | $21.84 | 1.99K |
| 2026-06-24 | $21.98 | -3.98% | $22.75 | $23.20 | $21.98 | 5.94K |
| 2026-06-23 | $22.89 | +1.55% | $21.91 | $23.45 | $21.91 | 2.00K |
| 2026-06-22 | $22.54 | +0.63% | $21.98 | $22.96 | $21.17 | 2.89K |
| 2026-06-18 | $22.40 | +0.63% | $22.54 | $23.10 | $22.40 | 6.27K |
| 2026-06-17 | $22.26 | 0.00% | $21.91 | $23.45 | $21.91 | 2.93K |
| 2026-06-16 | $22.26 | 0.00% | $22.05 | $22.68 | $21.77 | 8.93K |
| 2026-06-15 | $22.26 | -2.15% | $23.17 | $23.80 | $22.26 | 5.29K |
| 2026-06-12 | $22.75 | +1.25% | $21.77 | $22.89 | $21.77 | 5.59K |
| 2026-06-11 | $22.47 | +3.88% | $21.63 | $22.47 | $21.00 | 3.11K |
| 2026-06-10 | $21.63 | +3.00% | $20.72 | $22.12 | $20.72 | 3.00K |
| 2026-06-09 | $21.00 | -0.33% | $21.00 | $21.67 | $20.86 | 3.41K |
| 2026-06-08 | $21.07 | +1.01% | $21.56 | $21.56 | $20.79 | 3.99K |
| 2026-06-05 | $20.86 | -2.61% | $20.86 | $21.63 | $20.72 | 3.49K |
| 2026-06-04 | $21.42 | +2.00% | $20.72 | $21.81 | $20.72 | 6.06K |
| 2026-06-03 | $21.00 | -0.66% | $21.00 | $21.28 | $20.86 | 4.51K |
| 2026-06-02 | $21.14 | -1.95% | $21.32 | $21.42 | $20.72 | 4.44K |
| 2026-06-01 | $21.56 | -2.22% | $21.56 | $22.05 | $20.72 | 3.87K |
| 2026-05-29 | $22.05 | -0.94% | $22.71 | $22.96 | $22.05 | 5.01K |
| 2026-05-28 | $22.26 | +0.95% | $22.05 | $22.96 | $21.91 | 3.26K |
| 2026-05-27 | $22.05 | -1.56% | $21.70 | $22.68 | $21.42 | 3.34K |
| 2026-05-26 | $22.40 | +0.63% | $21.56 | $22.40 | $21.07 | 4.17K |