Krystal Biotech Inc.

175.20
-5.10 (-2.83%)
At close: Apr 01, 2025, 3:08 PM

Krystal Biotech Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 180.56 182.08 175.98 180.30 -3.62 -1.97% 329,496
Mar 28, 2025 182.68 185.44 180.74 183.92 1.17 0.64% 224,610
Mar 27, 2025 188.70 188.70 181.81 182.75 -4.35 -2.32% 280,400
Mar 26, 2025 192.40 196.15 186.91 187.10 -5.20 -2.70% 185,925
Mar 25, 2025 193.72 197.94 188.80 192.30 -2.14 -1.10% 279,200
Mar 24, 2025 189.71 195.43 188.80 194.44 7.29 3.90% 261,900
Mar 21, 2025 187.52 188.53 185.62 187.15 -1.46 -0.77% 328,246
Mar 20, 2025 187.47 190.74 185.60 188.61 -0.57 -0.30% 151,600
Mar 19, 2025 186.86 190.74 184.37 189.18 0.68 0.36% 175,559
Mar 18, 2025 185.58 191.75 181.03 188.50 1.61 0.86% 325,626
Mar 17, 2025 176.08 188.59 173.66 186.89 7.51 4.19% 300,001
Mar 14, 2025 175.20 180.34 175.18 179.38 2.01 1.13% 153,600
Mar 13, 2025 178.78 179.86 175.01 177.37 -1.02 -0.57% 262,600
Mar 12, 2025 184.40 184.64 178.31 178.39 -6.49 -3.51% 263,100
Mar 11, 2025 184.50 187.11 179.33 184.88 1.13 0.61% 344,834
Mar 10, 2025 177.00 184.13 177.00 183.75 3.81 2.12% 353,300
Mar 7, 2025 175.98 181.91 175.98 179.94 1.01 0.56% 216,319
Mar 6, 2025 178.58 182.15 176.09 178.93 -1.13 -0.63% 252,100
Mar 5, 2025 177.85 182.16 176.10 180.06 4.84 2.76% 306,044
Mar 4, 2025 170.45 176.64 167.54 175.22 3.39 1.97% 302,139
Mar 3, 2025 179.12 179.12 170.43 171.83 -7.42 -4.14% 331,836
Feb 28, 2025 173.45 179.88 173.45 179.25 5.90 3.40% 260,738
Feb 27, 2025 175.22 180.78 173.24 173.35 -3.04 -1.72% 216,419
Feb 26, 2025 181.31 183.15 175.23 176.39 -4.71 -2.60% 359,700
Feb 25, 2025 188.50 188.56 180.44 181.10 -5.79 -3.10% 304,800
Feb 24, 2025 188.51 189.68 182.96 186.89 -0.97 -0.52% 272,627
Feb 21, 2025 184.99 189.19 184.12 187.86 5.24 2.87% 293,600
Feb 20, 2025 184.53 190.00 180.68 182.62 6.45 3.66% 555,900
Feb 19, 2025 149.25 179.98 148.00 176.17 19.48 12.43% 650,213
Feb 18, 2025 152.94 157.39 152.51 156.69 3.45 2.25% 391,137
Feb 14, 2025 156.78 157.63 152.19 153.24 -2.51 -1.61% 129,500
Feb 13, 2025 150.41 155.96 149.62 155.75 4.43 2.93% 193,006
Feb 12, 2025 146.98 152.14 146.00 151.32 1.40 0.93% 288,100
Feb 11, 2025 153.34 153.34 149.44 149.92 -4.61 -2.98% 115,400
Feb 10, 2025 155.97 155.97 151.02 154.53 -0.34 -0.22% 189,916
Feb 7, 2025 160.82 161.50 154.62 154.87 -6.19 -3.84% 296,332
Feb 6, 2025 162.86 162.96 159.91 161.06 -1.38 -0.85% 147,500
Feb 5, 2025 162.87 165.51 160.94 162.44 1.14 0.71% 225,700
Feb 4, 2025 157.77 162.48 157.25 161.30 2.27 1.43% 198,200
Feb 3, 2025 156.90 160.73 155.00 159.03 -0.71 -0.44% 254,900
Jan 31, 2025 155.29 161.99 154.37 159.74 3.67 2.35% 206,811
Jan 30, 2025 158.59 159.25 155.15 156.07 -0.23 -0.15% 148,500
Jan 29, 2025 159.05 159.57 155.81 156.30 -2.90 -1.82% 214,539
Jan 28, 2025 158.60 161.98 157.50 159.20 0.14 0.09% 185,901
Jan 27, 2025 154.50 159.48 154.50 159.06 4.25 2.75% 220,200
Jan 24, 2025 153.70 157.19 153.70 154.81 -0.25 -0.16% 151,920
Jan 23, 2025 151.16 155.24 149.34 155.06 1.60 1.04% 264,500
Jan 22, 2025 152.83 153.74 150.99 153.46 1.91 1.26% 241,339
Jan 21, 2025 149.29 152.18 146.01 151.55 3.16 2.13% 238,119
Jan 17, 2025 147.04 149.15 145.87 148.39 3.58 2.47% 180,100