Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Krystal Biotech Inc (NQ: KRYS )

166.83 +2.38 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.800 10.00 9.610 9.610 3,072 -0.11(-1.13%)
Apr 27, 2018 9.940 10.39 9.627 9.720 18,469 +0.12(+1.25%)
Apr 26, 2018 9.500 10.07 9.480 9.600 23,475 +0.40(+4.35%)
Apr 25, 2018 9.040 9.350 9.000 9.200 4,211 +0.10(+1.10%)
Apr 24, 2018 9.260 9.301 8.910 9.100 15,934 +0.11(+1.22%)
Apr 23, 2018 10.18 10.19 8.990 8.990 27,672 -1.11(-10.99%)
Apr 20, 2018 10.32 10.49 10.00 10.10 8,193 -0.31(-2.98%)
Apr 19, 2018 11.01 11.04 10.41 10.41 2,370 +0.33(+3.27%)
Apr 18, 2018 10.93 11.01 10.07 10.08 5,647 +0.05(+0.50%)
Apr 17, 2018 10.15 10.25 10.00 10.03 22,212 +0.03(+0.30%)
Apr 16, 2018 9.930 10.30 9.930 10.00 5,136 +0.16(+1.63%)
Apr 12, 2018 9.840 9.840 9.840 113 -0.13(-1.30%)
Apr 11, 2018 10.17 10.17 9.880 9.970 6,731 -0.09(-0.89%)
Apr 10, 2018 9.870 11.00 9.870 10.06 22,175 +0.26(+2.65%)
Apr 09, 2018 9.760 9.970 9.760 9.800 845 -0.09(-0.91%)
Apr 06, 2018 9.920 9.920 9.640 9.890 6,997 -0.13(-1.30%)
Apr 05, 2018 10.05 10.05 9.797 10.02 7,951 +0.03(+0.30%)
Apr 04, 2018 9.690 10.00 9.690 9.990 25,973 +0.36(+3.74%)
Apr 03, 2018 9.780 10.00 9.610 9.630 6,785 -0.03(-0.31%)
Apr 02, 2018 10.14 10.14 9.650 9.660 8,834 -0.43(-4.26%)
Mar 29, 2018 10.09 10.09 10.09 0 +0.22(+2.23%)
Mar 28, 2018 9.990 10.25 9.810 9.870 22,565 +0.06(+0.61%)
Mar 27, 2018 9.914 10.00 9.750 9.810 17,626 -0.11(-1.11%)
Mar 26, 2018 10.22 10.22 9.920 9.920 53,005 -0.32(-3.13%)
Mar 23, 2018 10.47 10.62 10.09 10.24 48,674 -0.36(-3.40%)
Mar 22, 2018 10.29 10.60 10.10 10.60 30,313 +0.20(+1.92%)
Mar 21, 2018 10.57 10.70 10.12 10.40 19,892 -0.45(-4.15%)
Mar 20, 2018 10.95 10.95 10.55 10.85 16,467 -0.15(-1.36%)
Mar 19, 2018 11.88 11.88 10.74 11.00 61,630 -0.74(-6.30%)
Mar 16, 2018 10.89 12.00 10.89 11.74 3,734 +0.74(+6.73%)
Mar 15, 2018 10.89 11.00 10.85 11.00 9,389 +0.10(+0.92%)
Mar 14, 2018 10.71 10.90 10.69 10.90 9,061 +0.65(+6.34%)
Mar 13, 2018 10.25 10.57 10.18 10.25 19,118 +0.45(+4.59%)
Mar 12, 2018 9.600 9.800 9.600 9.800 1,077 +0.11(+1.14%)
Mar 09, 2018 9.880 9.980 9.350 9.690 11,830 -0.30(-3.00%)
Mar 08, 2018 9.990 9.990 9.990 9.990 253 +0.12(+1.21%)
Mar 07, 2018 10.000 10.11 9.870 9.870 1,778 +0.04(+0.41%)
Mar 06, 2018 9.684 10.15 9.650 9.830 5,630 +0.57(+6.16%)
Mar 05, 2018 10.01 10.01 9.225 9.260 7,349 -0.67(-6.75%)
Mar 02, 2018 9.901 9.953 9.900 9.930 8,310 +0.02(+0.20%)
Mar 01, 2018 9.950 9.950 9.900 9.910 3,220 -0.17(-1.69%)
Feb 28, 2018 10.00 10.08 10.00 10.08 24,361 -0.12(-1.18%)
Feb 27, 2018 9.400 10.21 9.400 10.20 58,136 +0.40(+4.08%)
Feb 26, 2018 9.000 9.800 9.000 9.800 16,320 +0.85(+9.50%)
Feb 23, 2018 8.670 8.950 8.670 8.950 1,574 -0.19(-2.08%)
Feb 22, 2018 8.680 9.140 8.680 9.140 2,623 +0.47(+5.42%)
Feb 21, 2018 8.643 9.200 8.643 8.670 4,002 +0.06(+0.70%)
Feb 20, 2018 8.950 8.950 8.610 8.610 895 -0.01(-0.12%)
Feb 16, 2018 8.620 8.620 8.620 0 -0.19(-2.16%)
Feb 15, 2018 9.753 9.790 8.670 8.810 3,121 -0.23(-2.54%)
Feb 14, 2018 9.326 9.326 8.980 9.040 3,366 -0.26(-2.82%)
Feb 13, 2018 9.300 9.732 8.840 9.303 2,188 +0.39(+4.41%)
Feb 12, 2018 9.280 9.280 8.703 8.910 5,810 -0.68(-7.09%)
Feb 09, 2018 9.246 9.590 9.200 9.590 3,148 +0.10(+1.05%)
Feb 08, 2018 9.509 9.509 9.100 9.490 3,306 -0.17(-1.76%)
Feb 07, 2018 9.242 9.499 9.660 4,825 +0.42(+4.52%)
Feb 06, 2018 9.030 9.242 9.030 9.242 694 +0.43(+4.91%)
Feb 05, 2018 9.530 8.801 8.810 6,997 -0.72(-7.56%)
Feb 02, 2018 9.760 9.760 9.450 9.530 5,198 -0.16(-1.65%)
Feb 01, 2018 9.930 9.980 9.560 9.690 6,443 -0.29(-2.91%)
Jan 31, 2018 9.670 9.980 9.550 9.980 1,082 -0.06(-0.60%)
Jan 30, 2018 10.04 9.590 10.04 5,930 +0.34(+3.51%)
Jan 29, 2018 10.28 10.54 9.700 9.700 29,909 -0.35(-3.48%)
Jan 26, 2018 9.817 10.48 9.765 10.05 7,912 +0.50(+5.24%)
Jan 25, 2018 9.690 9.927 9.550 9.550 5,266 -0.03(-0.31%)
Jan 24, 2018 9.610 9.610 9.550 9.580 3,356 -0.17(-1.74%)
Jan 23, 2018 9.960 9.960 9.750 9.750 1,063 -0.21(-2.11%)
Jan 22, 2018 10.25 11.00 9.850 9.960 19,382 -0.29(-2.83%)
Jan 19, 2018 9.680 10.80 9.530 10.25 4,764 +0.47(+4.81%)
Jan 18, 2018 9.540 9.780 9.101 9.780 9,971 +0.14(+1.45%)
Jan 17, 2018 10.00 10.00 9.550 9.640 6,896 -0.23(-2.33%)
Jan 16, 2018 10.09 10.05 9.543 9.870 12,976 -0.18(-1.79%)
Jan 12, 2018 10.05 10.05 10.05 0 -0.45(-4.29%)
Jan 11, 2018 10.12 10.73 10.12 10.50 14,980 +0.44(+4.37%)
Jan 10, 2018 10.42 10.89 10.05 10.06 7,840 -0.14(-1.37%)
Jan 09, 2018 9.870 10.88 9.529 10.20 58,089 -0.41(-3.86%)
Jan 08, 2018 10.85 11.71 9.910 10.61 10,822 +0.27(+2.61%)
Jan 05, 2018 10.62 10.96 10.23 10.34 9,406 -0.18(-1.71%)
Jan 04, 2018 10.44 10.99 10.12 10.52 24,982 -0.09(-0.85%)
Jan 03, 2018 9.490 10.61 9.470 10.61 79,195 +1.43(+15.58%)
Jan 02, 2018 10.00 10.99 9.180 9.180 72,307 -1.34(-12.74%)
Dec 29, 2017 10.52 10.52 10.52 0 +0.61(+6.16%)
Dec 28, 2017 9.040 10.25 8.940 9.910 85,538 +0.96(+10.73%)
Dec 27, 2017 8.830 9.120 8.650 8.950 4,800 +0.15(+1.70%)
Dec 26, 2017 8.680 8.998 8.620 8.800 10,601 -0.22(-2.44%)
Dec 22, 2017 9.260 9.260 8.990 9.020 3,352 -0.23(-2.49%)
Dec 21, 2017 8.651 9.250 8.651 9.250 4,403 +0.40(+4.52%)
Dec 20, 2017 8.350 9.040 8.350 8.850 12,351 +0.66(+8.06%)
Dec 19, 2017 9.110 9.530 8.030 8.190 31,688 -0.94(-10.30%)
Dec 18, 2017 9.900 10.00 9.130 9.130 18,903 -0.43(-4.50%)
Dec 15, 2017 10.45 10.78 9.550 9.560 40,331 -0.77(-7.45%)
Dec 14, 2017 11.04 11.04 10.33 10.33 34,368 -0.27(-2.55%)
Dec 13, 2017 10.63 11.13 10.39 10.60 78,279 -0.02(-0.19%)
Dec 12, 2017 10.49 10.63 10.44 10.62 15,666 -0.05(-0.47%)
Dec 11, 2017 10.49 10.67 10.30 10.67 21,601 +0.46(+4.51%)
Dec 08, 2017 10.50 10.63 10.21 10.21 4,670 -0.20(-1.92%)
Dec 07, 2017 10.49 10.63 10.40 10.41 5,952 +0.05(+0.48%)
Dec 06, 2017 10.50 10.62 10.36 10.36 8,251 -0.14(-1.33%)
Dec 05, 2017 10.50 10.57 10.44 10.50 4,027 +0.00(+0.00%)
Dec 04, 2017 10.52 10.52 10.17 10.50 5,695 -0.02(-0.19%)
Dec 01, 2017 10.49 10.52 10.21 10.52 3,388 +0.02(+0.19%)
Nov 30, 2017 10.47 10.52 10.36 10.50 15,120 +0.31(+3.04%)
Nov 29, 2017 10.48 10.50 10.18 10.19 2,924 -0.31(-2.95%)
Nov 28, 2017 10.50 10.74 10.10 10.50 26,427 +0.00(+0.00%)
Nov 27, 2017 10.50 10.60 10.38 10.50 5,666 +0.00(+0.00%)
Nov 24, 2017 10.29 10.50 10.11 10.50 1,960 +0.00(+0.00%)
Nov 22, 2017 10.27 10.50 10.17 10.50 10,216 +0.01(+0.10%)
Nov 21, 2017 10.21 10.70 10.00 10.49 11,940 +0.06(+0.58%)
Nov 20, 2017 10.26 10.44 9.780 10.43 6,529 +0.06(+0.58%)
Nov 17, 2017 10.54 10.91 9.920 10.37 12,037 -0.34(-3.17%)
Nov 16, 2017 10.34 10.71 9.110 10.71 23,379 +0.31(+2.98%)
Nov 15, 2017 10.67 10.79 10.00 10.40 17,773 -0.39(-3.61%)
Nov 14, 2017 11.00 11.20 10.50 10.79 9,366 +0.23(+2.14%)
Nov 13, 2017 10.45 11.16 10.44 10.56 46,655 +0.38(+3.77%)
Nov 10, 2017 10.05 10.18 9.874 10.18 11,277 +0.05(+0.49%)
Nov 09, 2017 10.07 10.13 9.851 10.13 2,405 +0.06(+0.60%)
Nov 08, 2017 10.01 10.15 9.881 10.07 5,064 +0.24(+2.44%)
Nov 07, 2017 9.600 10.10 9.468 9.830 27,010 -0.04(-0.41%)
Nov 06, 2017 9.550 10.10 9.420 9.870 19,544 +0.14(+1.49%)
Nov 03, 2017 9.460 9.730 9.380 9.725 8,205 +0.16(+1.73%)
Nov 02, 2017 9.608 9.860 9.500 9.560 16,624 +0.01(+0.10%)
Nov 01, 2017 9.349 10.00 9.349 9.550 15,987 -0.35(-3.54%)
Oct 31, 2017 9.450 9.900 9.161 9.900 12,748 +0.39(+4.10%)
Oct 30, 2017 9.840 9.920 9.156 9.510 20,950 -0.53(-5.28%)
Oct 27, 2017 9.510 10.19 9.288 10.04 36,644 +0.34(+3.51%)
Oct 26, 2017 10.19 10.42 9.549 9.700 25,694 -0.40(-3.96%)
Oct 25, 2017 9.500 10.49 9.500 10.10 47,043 +0.43(+4.45%)
Oct 24, 2017 9.220 9.960 9.100 9.670 27,585 +0.36(+3.87%)
Oct 23, 2017 9.890 10.12 9.010 9.310 39,848 -0.68(-6.81%)
Oct 20, 2017 10.76 10.76 9.770 9.990 51,491 -0.67(-6.29%)
Oct 19, 2017 11.05 11.22 10.30 10.66 61,379 -0.53(-4.74%)
Oct 18, 2017 9.830 11.98 9.830 11.19 164,381 +1.48(+15.24%)
Oct 17, 2017 9.550 9.990 9.547 9.710 27,350 +0.15(+1.57%)
Oct 16, 2017 9.960 9.980 9.520 9.560 17,576 -0.44(-4.40%)
Oct 13, 2017 10.11 10.11 10.00 10.00 4,311 -0.01(-0.10%)
Oct 12, 2017 10.00 10.01 9.990 10.01 2,111 -0.09(-0.89%)
Oct 11, 2017 10.03 10.11 10.02 10.10 5,576 +0.04(+0.40%)
Oct 10, 2017 10.09 10.39 9.950 10.06 34,268 +0.11(+1.11%)
Oct 09, 2017 10.02 10.02 9.950 9.950 8,789 +0.01(+0.09%)
Oct 06, 2017 10.06 10.08 9.901 9.941 8,605 -0.12(-1.18%)
Oct 05, 2017 9.820 10.06 9.800 10.06 17,818 +0.16(+1.62%)
Oct 04, 2017 9.890 9.932 9.800 9.900 6,628 -0.01(-0.10%)
Oct 03, 2017 9.970 9.980 9.850 9.910 60,954 -0.07(-0.70%)
Oct 02, 2017 10.00 10.00 9.919 9.980 18,670 +0.01(+0.10%)
Sep 29, 2017 9.820 10.13 9.820 9.970 14,348 -0.11(-1.09%)
Sep 28, 2017 10.39 10.39 9.870 10.08 17,625 +0.03(+0.31%)
Sep 27, 2017 10.90 10.90 10.00 10.05 9,368 +0.20(+2.02%)
Sep 26, 2017 9.860 10.08 9.850 9.850 18,573 +0.10(+1.03%)
Sep 25, 2017 10.18 10.19 9.420 9.750 76,539 -0.31(-3.08%)
Sep 22, 2017 10.23 10.28 10.00 10.06 168,804 -0.19(-1.85%)
Sep 21, 2017 10.55 10.86 10.20 10.25 70,780 -0.39(-3.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.