Kymera Therapeutics, Inc. KYMR
NASDAQ · United States · Health Technology
$115.25+3.45 (+3.09%)
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 | $115.11 | +2.97% | $111.79 | $115.47 | $109.72 | 398.87K |
| 2026-09-30 | $111.79 | +1.16% | $110.74 | $115.69 | $108.03 | 1.02M |
| 2026-09-29 | $110.51 | -1.33% | $110.54 | $111.92 | $108.97 | 448.20K |
| 2026-09-28 | $112.00 | +0.04% | $111.95 | $113.60 | $110.51 | 723.70K |
| 2026-09-25 | $111.95 | -3.33% | $115.99 | $116.20 | $111.42 | 698.40K |
| 2026-09-24 | $115.81 | +0.29% | $115.28 | $116.40 | $111.36 | 841.70K |
| 2026-09-23 | $115.47 | -5.40% | $121.29 | $123.00 | $112.91 | 969.60K |
| 2026-09-22 | $122.06 | +3.73% | $119.03 | $122.37 | $117.88 | 779.40K |
| 2026-09-21 | $117.67 | -0.07% | $117.75 | $119.53 | $116.61 | 636.90K |
| 2026-09-18 | $117.75 | -0.62% | $119.06 | $119.06 | $116.36 | 1.90M |
| 2026-09-17 | $118.48 | +1.85% | $119.12 | $122.13 | $118.27 | 570.50K |
| 2026-09-16 | $116.33 | +2.81% | $113.06 | $117.43 | $112.88 | 653.80K |
| 2026-09-15 | $113.15 | -1.29% | $114.50 | $114.50 | $110.29 | 900.90K |
| 2026-09-14 | $114.63 | -0.29% | $116.01 | $117.85 | $114.32 | 499.00K |
| 2026-09-11 | $114.96 | -1.74% | $118.40 | $119.93 | $113.74 | 574.20K |
| 2026-09-10 | $117.00 | +1.36% | $116.05 | $119.63 | $114.35 | 734.30K |
| 2026-09-09 | $115.43 | -0.89% | $115.34 | $120.67 | $113.18 | 767.40K |
| 2026-09-08 | $116.47 | -0.78% | $114.41 | $120.22 | $113.97 | 631.80K |
| 2026-09-04 | $117.39 | +0.09% | $115.09 | $118.28 | $112.77 | 378.60K |
| 2026-09-03 | $117.28 | -1.14% | $118.63 | $119.26 | $115.55 | 591.60K |
| 2026-09-02 | $118.63 | -0.35% | $119.58 | $123.54 | $117.42 | 983.00K |
| 2026-09-01 | $119.05 | +0.20% | $116.92 | $119.79 | $116.28 | 576.60K |
| 2026-08-31 | $118.81 | +0.56% | $118.60 | $119.93 | $115.97 | 656.80K |
| 2026-08-28 | $118.15 | -1.73% | $119.40 | $121.97 | $117.48 | 415.90K |
| 2026-08-27 | $120.23 | -4.24% | $124.99 | $125.07 | $119.98 | 595.40K |
| 2026-08-26 | $125.55 | -0.86% | $126.24 | $126.32 | $123.39 | 558.00K |
| 2026-08-25 | $126.64 | +4.62% | $122.64 | $127.85 | $121.60 | 925.80K |
| 2026-08-24 | $121.05 | +1.04% | $119.98 | $121.56 | $116.46 | 466.90K |
| 2026-08-21 | $119.80 | -1.40% | $122.87 | $125.71 | $119.77 | 503.40K |
| 2026-08-20 | $121.50 | -4.56% | $124.95 | $125.45 | $121.13 | 580.50K |
| 2026-08-19 | $127.31 | +4.89% | $124.63 | $127.36 | $121.82 | 842.80K |
| 2026-08-18 | $121.38 | -0.02% | $119.75 | $122.14 | $118.09 | 640.80K |
| 2026-08-17 | $121.41 | +3.42% | $117.39 | $122.59 | $117.04 | 704.50K |
| 2026-08-14 | $117.39 | +2.60% | $112.90 | $118.04 | $110.05 | 468.60K |
| 2026-08-13 | $114.42 | +0.34% | $114.73 | $114.73 | $112.44 | 481.70K |
| 2026-08-12 | $114.03 | +4.02% | $110.22 | $115.00 | $109.08 | 961.00K |
| 2026-08-11 | $109.62 | +0.96% | $108.79 | $110.37 | $106.30 | 2.38M |
| 2026-08-10 | $108.58 | +0.99% | $106.63 | $109.05 | $106.04 | 404.90K |
| 2026-08-07 | $107.52 | +1.04% | $106.61 | $108.12 | $104.78 | 463.60K |
| 2026-08-06 | $106.41 | +0.88% | $105.00 | $107.04 | $103.37 | 510.90K |
| 2026-08-05 | $105.48 | +1.04% | $104.86 | $107.90 | $103.83 | 586.20K |
| 2026-08-04 | $104.39 | +4.07% | $101.75 | $104.95 | $100.53 | 601.50K |
| 2026-08-03 | $100.31 | -2.99% | $102.77 | $103.00 | $99.52 | 666.80K |
| 2026-07-31 | $103.40 | -3.37% | $106.25 | $106.72 | $102.13 | 511.60K |
| 2026-07-30 | $107.01 | +1.67% | $105.66 | $107.82 | $104.32 | 444.40K |
| 2026-07-29 | $105.25 | -0.86% | $105.00 | $108.28 | $104.12 | 505.60K |
| 2026-07-28 | $106.16 | -3.53% | $108.78 | $110.36 | $105.45 | 679.80K |
| 2026-07-27 | $110.05 | -0.47% | $110.57 | $113.00 | $109.93 | 473.50K |
| 2026-07-24 | $110.57 | +0.17% | $114.14 | $114.14 | $108.31 | 585.20K |
| 2026-07-23 | $110.38 | +0.04% | $109.06 | $112.33 | $107.40 | 431.60K |
| 2026-07-22 | $110.34 | -2.67% | $110.92 | $113.63 | $110.18 | 538.30K |
| 2026-07-21 | $113.37 | +2.08% | $110.25 | $113.83 | $110.25 | 565.40K |
| 2026-07-20 | $111.06 | -4.07% | $115.51 | $119.83 | $110.93 | 544.10K |
| 2026-07-17 | $115.77 | +1.56% | $111.76 | $117.00 | $110.40 | 720.70K |
| 2026-07-16 | $113.99 | -0.11% | $112.84 | $115.89 | $112.30 | 713.70K |
| 2026-07-15 | $114.12 | +1.82% | $111.77 | $114.29 | $110.15 | 414.60K |
| 2026-07-14 | $112.08 | +1.52% | $111.50 | $113.66 | $110.45 | 434.50K |
| 2026-07-13 | $110.40 | -7.50% | $115.47 | $117.28 | $108.87 | 809.40K |
| 2026-07-10 | $119.35 | +0.29% | $119.52 | $120.60 | $114.00 | 665.60K |
| 2026-07-09 | $119.00 | +4.24% | $114.15 | $119.08 | $113.35 | 583.20K |
| 2026-07-08 | $114.16 | -4.26% | $119.16 | $119.83 | $114.03 | 788.00K |
| 2026-07-07 | $119.24 | +3.90% | $115.26 | $120.90 | $115.02 | 831.00K |
| 2026-07-06 | $114.76 | +1.10% | $111.99 | $117.08 | $111.21 | 625.20K |
| 2026-07-02 | $113.51 | -0.60% | $115.06 | $115.47 | $109.28 | 788.30K |
| 2026-07-01 | $114.20 | -0.41% | $114.29 | $116.75 | $112.28 | 895.60K |
| 2026-06-30 | $114.67 | +4.89% | $110.39 | $118.48 | $109.67 | 1.13M |
| 2026-06-29 | $109.32 | +1.11% | $106.96 | $111.96 | $105.00 | 1.68M |
| 2026-06-26 | $108.12 | -7.16% | $114.00 | $119.04 | $106.95 | 4.26M |
| 2026-06-25 | $116.46 | +16.61% | $108.80 | $130.05 | $106.17 | 3.92M |
| 2026-06-24 | $99.87 | +1.65% | $98.46 | $101.54 | $97.86 | 1.30M |
| 2026-06-23 | $98.25 | -1.21% | $97.77 | $100.69 | $94.62 | 1.37M |
| 2026-06-22 | $99.45 | +9.97% | $92.84 | $105.00 | $91.74 | 2.89M |
| 2026-06-18 | $90.43 | +0.59% | $90.68 | $92.47 | $89.18 | 1.26M |
| 2026-06-17 | $89.90 | +2.81% | $88.31 | $91.05 | $87.62 | 1.09M |
| 2026-06-16 | $87.44 | +2.16% | $85.88 | $88.09 | $84.52 | 588.10K |
| 2026-06-15 | $85.59 | -0.71% | $86.27 | $88.59 | $84.84 | 485.10K |
| 2026-06-12 | $86.21 | +3.91% | $82.53 | $88.58 | $82.53 | 625.20K |
| 2026-06-11 | $82.96 | +6.05% | $78.27 | $83.50 | $77.79 | 674.50K |
| 2026-06-10 | $78.23 | +1.72% | $77.44 | $80.70 | $75.82 | 604.80K |
| 2026-06-09 | $76.91 | +4.00% | $75.86 | $77.32 | $73.05 | 748.30K |
| 2026-06-08 | $73.95 | -0.24% | $74.73 | $75.33 | $73.33 | 453.70K |
| 2026-06-05 | $74.13 | -0.64% | $74.36 | $75.39 | $72.77 | 639.40K |
| 2026-06-04 | $74.61 | +1.91% | $73.27 | $75.29 | $72.66 | 752.70K |
| 2026-06-03 | $73.21 | +2.69% | $70.98 | $73.94 | $69.48 | 860.60K |
| 2026-06-02 | $71.29 | -9.15% | $77.39 | $78.87 | $71.14 | 837.00K |
| 2026-06-01 | $78.47 | -3.62% | $80.66 | $80.71 | $77.20 | 437.50K |
| 2026-05-29 | $81.42 | -0.05% | $81.83 | $82.92 | $80.79 | 587.30K |
| 2026-05-28 | $81.46 | -0.29% | $81.80 | $82.20 | $80.36 | 316.80K |
| 2026-05-27 | $81.70 | +1.15% | $80.60 | $82.50 | $80.55 | 330.30K |
| 2026-05-26 | $80.77 | +2.38% | $79.17 | $80.78 | $77.99 | 503.10K |