Kymera Therapeutics Inc. (KYMR)
31.00
-0.35 (-1.12%)
At close: Mar 03, 2025, 12:39 PM
KYMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 30.20 | 31.49 | 29.16 | 31.35 | 1.10 | 3.64% | 2,130,649 |
| Feb 27, 2025 | 34.00 | 35.34 | 29.22 | 30.25 | -5.11 | -14.45% | 1,722,609 |
| Feb 26, 2025 | 34.92 | 36.36 | 34.47 | 35.36 | 0.65 | 1.87% | 528,900 |
| Feb 25, 2025 | 35.26 | 35.73 | 34.02 | 34.71 | -0.60 | -1.70% | 665,750 |
| Feb 24, 2025 | 36.82 | 37.63 | 35.12 | 35.31 | -1.50 | -4.07% | 527,030 |
| Feb 21, 2025 | 38.37 | 38.90 | 36.19 | 36.81 | -0.61 | -1.63% | 397,348 |
| Feb 20, 2025 | 37.40 | 38.05 | 36.70 | 37.42 | -0.23 | -0.61% | 427,904 |
| Feb 19, 2025 | 36.69 | 38.24 | 36.67 | 37.65 | 0.52 | 1.40% | 392,030 |
| Feb 18, 2025 | 37.49 | 37.88 | 36.68 | 37.13 | 0.25 | 0.68% | 416,900 |
| Feb 14, 2025 | 36.99 | 37.79 | 36.36 | 36.88 | 0.25 | 0.68% | 500,500 |
| Feb 13, 2025 | 35.26 | 36.75 | 34.79 | 36.63 | 1.48 | 4.21% | 501,900 |
| Feb 12, 2025 | 33.56 | 35.51 | 33.51 | 35.15 | 0.74 | 2.15% | 689,811 |
| Feb 11, 2025 | 35.54 | 36.15 | 34.16 | 34.41 | -1.63 | -4.52% | 660,800 |
| Feb 10, 2025 | 37.56 | 38.36 | 36.00 | 36.04 | -1.28 | -3.43% | 379,200 |
| Feb 7, 2025 | 38.90 | 39.40 | 37.19 | 37.32 | -1.72 | -4.41% | 300,800 |
| Feb 6, 2025 | 38.50 | 39.56 | 38.08 | 39.04 | 0.51 | 1.32% | 507,401 |
| Feb 5, 2025 | 38.87 | 39.88 | 38.35 | 38.53 | -0.20 | -0.52% | 403,731 |
| Feb 4, 2025 | 38.45 | 39.15 | 37.88 | 38.73 | 0.24 | 0.62% | 341,600 |
| Feb 3, 2025 | 38.31 | 39.68 | 37.85 | 38.49 | -1.10 | -2.78% | 443,700 |
| Jan 31, 2025 | 40.72 | 41.85 | 39.19 | 39.59 | -0.86 | -2.13% | 421,690 |
| Jan 30, 2025 | 39.79 | 41.20 | 39.01 | 40.45 | 1.05 | 2.66% | 356,203 |
| Jan 29, 2025 | 40.39 | 40.48 | 38.96 | 39.40 | -1.25 | -3.08% | 372,500 |
| Jan 28, 2025 | 41.00 | 41.50 | 39.66 | 40.65 | -0.57 | -1.38% | 510,000 |
| Jan 27, 2025 | 43.89 | 45.31 | 41.05 | 41.22 | -3.14 | -7.08% | 386,300 |
| Jan 24, 2025 | 43.96 | 44.52 | 42.95 | 44.36 | 0.13 | 0.29% | 911,000 |
| Jan 23, 2025 | 43.45 | 44.83 | 42.93 | 44.23 | 0.10 | 0.23% | 455,134 |
| Jan 22, 2025 | 43.73 | 44.34 | 42.73 | 44.13 | 0.43 | 0.98% | 290,541 |
| Jan 21, 2025 | 41.65 | 44.03 | 41.00 | 43.70 | 3.09 | 7.61% | 454,302 |
| Jan 17, 2025 | 40.90 | 41.89 | 40.48 | 40.61 | 0.32 | 0.79% | 343,658 |
| Jan 16, 2025 | 43.47 | 44.05 | 40.20 | 40.29 | -3.27 | -7.51% | 754,100 |
| Jan 15, 2025 | 41.30 | 44.34 | 40.78 | 43.56 | 3.44 | 8.57% | 777,643 |
| Jan 14, 2025 | 37.50 | 43.02 | 37.38 | 40.12 | 2.90 | 7.79% | 954,600 |
| Jan 13, 2025 | 37.61 | 37.61 | 35.57 | 37.22 | -0.95 | -2.49% | 508,900 |
| Jan 10, 2025 | 39.40 | 39.45 | 37.39 | 38.17 | -2.35 | -5.80% | 595,700 |
| Jan 8, 2025 | 40.86 | 41.20 | 40.08 | 40.52 | -0.40 | -0.98% | 322,142 |
| Jan 7, 2025 | 39.93 | 42.06 | 39.16 | 40.92 | 1.02 | 2.56% | 456,800 |
| Jan 6, 2025 | 41.70 | 43.24 | 39.86 | 39.90 | -1.69 | -4.06% | 676,549 |
| Jan 3, 2025 | 40.29 | 42.39 | 40.29 | 41.59 | 0.70 | 1.71% | 293,372 |
| Jan 2, 2025 | 40.90 | 41.93 | 39.51 | 40.89 | 0.66 | 1.64% | 394,607 |
| Dec 31, 2024 | 39.63 | 40.45 | 39.32 | 40.23 | 0.91 | 2.31% | 572,605 |
| Dec 30, 2024 | 39.69 | 39.84 | 38.17 | 39.32 | -0.79 | -1.97% | 347,845 |
| Dec 27, 2024 | 41.98 | 42.67 | 39.78 | 40.11 | -1.91 | -4.55% | 429,246 |
| Dec 26, 2024 | 40.33 | 42.33 | 39.29 | 42.02 | 1.20 | 2.94% | 350,000 |
| Dec 24, 2024 | 40.45 | 41.71 | 40.14 | 40.82 | 0.03 | 0.07% | 107,147 |
| Dec 23, 2024 | 40.34 | 40.85 | 39.69 | 40.79 | 0.13 | 0.32% | 219,200 |
| Dec 20, 2024 | 38.66 | 40.78 | 38.24 | 40.66 | 1.52 | 3.88% | 1,146,043 |
| Dec 19, 2024 | 39.10 | 39.59 | 37.09 | 39.14 | 0.08 | 0.20% | 850,400 |
| Dec 18, 2024 | 42.95 | 42.95 | 38.62 | 39.06 | -3.24 | -7.66% | 541,918 |
| Dec 17, 2024 | 42.49 | 43.45 | 41.66 | 42.30 | -0.76 | -1.76% | 577,920 |
| Dec 16, 2024 | 42.17 | 44.17 | 41.85 | 43.06 | 0.93 | 2.21% | 424,400 |