Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Korro Bio, Inc. - Common Stock (KRRO)

13.34
+0.75 (5.96%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Korro Bio, Inc. - Common Stock (KRRO)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202612.7213.5112.3413.3491,71113.34
5/05/202613.2113.3112.2512.59111,56612.59
5/04/202613.4513.7913.0213.0350,03813.03
5/01/202613.4413.8113.2013.5774,97113.57
4/30/202612.7313.7012.6113.4970,13613.49
4/29/202612.6712.9912.4212.6172,32412.61
4/28/202612.7413.1312.6812.8052,43812.80
4/27/202612.8613.4212.7712.8466,01112.84
4/24/202613.5413.7012.8312.89100,23812.89
4/23/202613.8714.1413.2713.6054,72313.60
4/22/202613.7014.0513.6013.9960,67013.99
4/21/202614.3914.2213.4513.4967,15813.49
4/20/202614.2114.5413.3314.2871,86214.28
4/17/202613.8314.4213.6314.3987,30014.39
4/16/202613.6813.6813.3313.4785,28113.47
4/15/202613.8714.0713.3313.6877,35713.68
4/14/202613.7314.5413.6613.93145,95113.93
4/13/202612.6213.8812.6213.69117,56513.69
4/10/202613.1513.2612.5012.6880,66212.68
4/09/202613.2013.5013.0013.08113,14113.08
4/08/202614.4914.5013.1713.46129,65613.46
4/07/202613.5913.9713.0213.91176,07713.91
4/06/202614.0015.5513.6513.79754,68913.79
4/02/202612.3514.3612.0414.00303,72114.00
4/01/202611.4412.7011.4312.65278,69012.65
3/31/202610.5211.5010.3011.32311,64111.32
3/30/202610.4510.529.9010.28245,46010.28
3/27/202610.8010.8710.2510.40127,07310.40
3/26/202610.7111.1010.5010.91121,60210.91
3/25/202610.8011.3810.7410.92228,52610.92
3/24/202611.1511.3110.5310.58122,24810.58
3/23/202611.0011.4611.0011.27159,36111.27
3/20/202611.0211.0910.4810.75180,77910.75
3/19/202611.2611.4010.9111.06177,35911.06
3/18/202612.1312.2311.2811.41202,61211.41
3/17/202612.6212.6212.1512.31251,86312.31
3/16/202613.2313.7012.4512.60377,58712.60
3/13/202613.7914.7912.6012.801,097,45512.80
3/12/202611.4611.9111.2711.5092,25711.50
3/11/202611.4311.9611.3511.76181,74111.76
3/10/202612.2312.7311.3411.48253,10011.48
3/09/202612.2513.6911.4312.30941,18412.30
3/06/202610.6211.3210.5611.1865,41711.18
3/05/202610.9211.3110.6110.95127,65210.95
3/04/202610.8911.4010.6011.1576,65611.15
3/03/202611.1411.2610.5610.75150,50910.75
3/02/202611.4811.8111.4011.5086,13411.50
2/27/202611.7412.2111.6812.13100,91112.13
2/26/202612.0712.4311.5112.1075,87512.10
2/25/202611.9612.4611.8512.1497,91212.14
2/24/202611.2812.5411.2811.93254,98511.93
2/23/202611.0711.6710.9311.28159,82411.28
2/20/202611.5612.0110.9011.11129,64411.11
2/19/202611.8612.1611.2511.70270,59011.70
2/18/202611.4311.6011.1411.23162,21611.23
2/17/202611.9612.2911.2711.48195,70111.48
2/13/202611.7311.8711.0611.17107,96211.17
2/12/202612.3012.4610.8111.76252,23811.76
2/11/202612.1412.2911.5712.29105,08612.29
2/10/202612.6312.7011.7812.14165,96012.14
2/09/202612.5712.8112.2312.7285,40612.72