Krystal Biotech, Inc. KRYS
NASDAQ · United States · Health Technology
$330.90-1.66 (-0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $330.42 | -0.64% | $332.51 | $334.52 | $327.52 | 81.90K |
| 2026-09-30 | $332.56 | -0.75% | $336.56 | $337.03 | $331.80 | 268.30K |
| 2026-09-29 | $335.06 | -0.60% | $334.62 | $338.48 | $331.78 | 225.80K |
| 2026-09-28 | $337.08 | -2.53% | $347.00 | $350.00 | $334.01 | 298.90K |
| 2026-09-25 | $345.82 | +0.25% | $346.34 | $347.74 | $341.90 | 200.00K |
| 2026-09-24 | $344.96 | +0.94% | $341.85 | $345.48 | $336.56 | 222.50K |
| 2026-09-23 | $341.75 | -2.60% | $353.84 | $353.84 | $337.58 | 215.90K |
| 2026-09-22 | $350.88 | +5.10% | $334.76 | $353.83 | $334.31 | 274.50K |
| 2026-09-21 | $333.85 | -0.84% | $339.48 | $341.15 | $332.43 | 210.30K |
| 2026-09-18 | $336.67 | -0.61% | $340.00 | $341.35 | $335.50 | 1.00M |
| 2026-09-17 | $338.75 | +0.62% | $340.99 | $343.33 | $335.50 | 280.90K |
| 2026-09-16 | $336.67 | 0.00% | $337.53 | $346.20 | $334.73 | 251.80K |
| 2026-09-15 | $336.68 | -0.99% | $339.01 | $340.09 | $331.80 | 225.80K |
| 2026-09-14 | $340.03 | -2.01% | $349.14 | $352.55 | $339.25 | 288.50K |
| 2026-09-11 | $347.00 | +0.42% | $349.59 | $354.24 | $346.68 | 206.30K |
| 2026-09-10 | $345.55 | -0.73% | $347.56 | $349.65 | $344.26 | 175.80K |
| 2026-09-09 | $348.09 | -0.90% | $348.85 | $353.11 | $340.17 | 222.30K |
| 2026-09-08 | $351.26 | -1.95% | $350.49 | $354.69 | $343.46 | 255.80K |
| 2026-09-04 | $358.24 | -3.56% | $365.45 | $371.99 | $353.74 | 323.00K |
| 2026-09-03 | $371.47 | +0.61% | $371.41 | $373.31 | $365.55 | 226.50K |
| 2026-09-02 | $369.23 | +1.48% | $366.00 | $373.19 | $360.86 | 305.20K |
| 2026-09-01 | $363.84 | +1.25% | $360.00 | $364.44 | $358.38 | 197.40K |
| 2026-08-31 | $359.36 | +2.25% | $348.62 | $363.52 | $345.14 | 222.70K |
| 2026-08-28 | $351.46 | -1.68% | $356.92 | $356.92 | $348.57 | 143.50K |
| 2026-08-27 | $357.46 | -0.64% | $357.61 | $362.50 | $355.09 | 181.40K |
| 2026-08-26 | $359.76 | +1.00% | $354.37 | $363.82 | $350.43 | 281.00K |
| 2026-08-25 | $356.19 | +4.23% | $343.81 | $357.91 | $343.81 | 205.00K |
| 2026-08-24 | $341.72 | -1.40% | $343.51 | $346.55 | $337.09 | 236.70K |
| 2026-08-21 | $346.58 | +2.84% | $337.44 | $348.03 | $335.72 | 407.80K |
| 2026-08-20 | $337.02 | -1.84% | $338.32 | $343.14 | $334.99 | 196.70K |
| 2026-08-19 | $343.34 | +3.16% | $339.61 | $345.56 | $335.44 | 162.80K |
| 2026-08-18 | $332.82 | -0.87% | $332.18 | $337.40 | $330.31 | 148.50K |
| 2026-08-17 | $335.73 | +1.04% | $330.31 | $337.20 | $330.06 | 255.10K |
| 2026-08-14 | $332.27 | +1.20% | $333.85 | $333.85 | $320.62 | 167.90K |
| 2026-08-13 | $328.34 | -1.36% | $332.99 | $334.88 | $327.28 | 135.60K |
| 2026-08-12 | $332.86 | +1.78% | $326.95 | $334.21 | $325.00 | 161.90K |
| 2026-08-11 | $327.05 | -1.37% | $333.30 | $336.28 | $324.32 | 147.90K |
| 2026-08-10 | $331.59 | +1.57% | $324.54 | $332.73 | $324.54 | 151.90K |
| 2026-08-07 | $326.45 | +1.17% | $326.34 | $329.00 | $320.34 | 160.00K |
| 2026-08-06 | $322.69 | -0.95% | $323.46 | $329.52 | $320.94 | 206.30K |
| 2026-08-05 | $325.78 | +0.31% | $326.86 | $331.07 | $316.15 | 324.60K |
| 2026-08-04 | $324.77 | +3.90% | $314.73 | $328.83 | $313.76 | 534.60K |
| 2026-08-03 | $312.57 | -8.37% | $320.70 | $332.30 | $297.02 | 1.17M |
| 2026-07-31 | $341.12 | -7.01% | $364.66 | $367.30 | $340.55 | 488.50K |
| 2026-07-30 | $366.85 | +0.98% | $368.26 | $368.70 | $360.07 | 301.90K |
| 2026-07-29 | $363.28 | -0.26% | $361.91 | $369.00 | $357.77 | 355.90K |
| 2026-07-28 | $364.23 | +3.53% | $355.76 | $364.95 | $350.10 | 420.20K |
| 2026-07-27 | $351.82 | +4.96% | $339.00 | $358.00 | $334.38 | 537.20K |
| 2026-07-24 | $335.19 | +2.35% | $327.55 | $338.58 | $326.01 | 520.30K |
| 2026-07-23 | $327.50 | -2.76% | $333.25 | $336.49 | $326.08 | 4.67M |
| 2026-07-22 | $336.80 | -0.67% | $337.32 | $341.67 | $332.01 | 292.80K |
| 2026-07-21 | $339.06 | -0.05% | $336.72 | $341.96 | $325.00 | 445.60K |
| 2026-07-20 | $339.22 | -4.41% | $355.60 | $360.98 | $338.85 | 337.90K |
| 2026-07-17 | $354.86 | +3.82% | $338.96 | $355.85 | $335.00 | 683.10K |
| 2026-07-16 | $341.79 | -2.41% | $347.56 | $351.21 | $337.03 | 270.90K |
| 2026-07-15 | $350.24 | +3.18% | $332.89 | $351.69 | $327.97 | 381.10K |
| 2026-07-14 | $339.43 | -6.61% | $365.04 | $365.04 | $330.00 | 498.80K |
| 2026-07-13 | $363.44 | -0.65% | $361.94 | $367.79 | $353.49 | 378.80K |
| 2026-07-10 | $365.81 | -1.46% | $375.00 | $375.00 | $355.55 | 363.50K |
| 2026-07-09 | $371.24 | -1.11% | $376.12 | $382.13 | $365.08 | 245.60K |
| 2026-07-08 | $375.40 | +1.84% | $368.60 | $375.51 | $364.52 | 234.20K |
| 2026-07-07 | $368.60 | -1.62% | $374.49 | $377.23 | $366.52 | 274.70K |
| 2026-07-06 | $374.68 | -0.10% | $373.66 | $377.00 | $368.87 | 191.40K |
| 2026-07-02 | $375.07 | +0.94% | $374.57 | $377.35 | $365.28 | 235.20K |
| 2026-07-01 | $371.58 | -0.02% | $370.57 | $377.31 | $363.27 | 296.70K |
| 2026-06-30 | $371.67 | -1.71% | $377.00 | $382.54 | $368.24 | 309.00K |
| 2026-06-29 | $378.15 | +1.58% | $367.70 | $378.44 | $365.93 | 287.20K |
| 2026-06-26 | $372.25 | +3.42% | $360.45 | $376.28 | $359.38 | 1.31M |
| 2026-06-25 | $359.93 | +3.54% | $347.27 | $362.40 | $347.20 | 329.80K |
| 2026-06-24 | $347.63 | +2.18% | $343.59 | $353.89 | $343.59 | 378.30K |
| 2026-06-23 | $340.21 | -0.94% | $339.21 | $346.82 | $337.60 | 272.70K |
| 2026-06-22 | $343.43 | -1.33% | $356.49 | $356.49 | $341.66 | 411.60K |
| 2026-06-18 | $348.06 | +1.87% | $350.00 | $356.50 | $343.48 | 811.40K |
| 2026-06-17 | $341.66 | +5.66% | $323.55 | $347.67 | $322.95 | 514.60K |
| 2026-06-16 | $323.37 | -0.42% | $326.54 | $329.98 | $321.11 | 328.90K |
| 2026-06-15 | $324.75 | +2.13% | $318.00 | $326.12 | $314.00 | 263.50K |
| 2026-06-12 | $317.97 | -1.11% | $331.49 | $331.49 | $316.54 | 302.30K |
| 2026-06-11 | $321.55 | +2.92% | $314.12 | $326.47 | $312.25 | 477.40K |
| 2026-06-10 | $312.41 | +0.86% | $309.75 | $320.32 | $309.45 | 301.90K |
| 2026-06-09 | $309.75 | +2.65% | $306.99 | $311.00 | $302.29 | 233.10K |
| 2026-06-08 | $301.76 | +0.25% | $302.47 | $306.18 | $300.00 | 259.70K |
| 2026-06-05 | $301.00 | -2.21% | $305.34 | $312.81 | $300.02 | 264.40K |
| 2026-06-04 | $307.79 | +1.98% | $300.75 | $312.38 | $298.92 | 264.90K |
| 2026-06-03 | $301.82 | +2.94% | $292.23 | $304.90 | $290.04 | 240.40K |
| 2026-06-02 | $293.21 | -1.64% | $294.37 | $297.00 | $285.07 | 334.00K |
| 2026-06-01 | $298.10 | -3.54% | $309.03 | $309.03 | $298.00 | 262.90K |
| 2026-05-29 | $309.03 | -0.41% | $311.70 | $315.58 | $307.09 | 226.30K |
| 2026-05-28 | $310.30 | +1.20% | $306.00 | $311.07 | $299.28 | 174.00K |
| 2026-05-27 | $306.63 | +1.31% | $304.67 | $308.73 | $302.00 | 144.30K |
| 2026-05-26 | $302.68 | +1.08% | $302.03 | $303.87 | $298.98 | 181.90K |