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

Korro Bio, Inc. - Common Stock (KRRO)

12.80
+1.30 (11.30%)
NASDAQ · Last Trade: Mar 13th, 9:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202613.7914.7912.6012.801,097,32512.80
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
2/06/202611.6412.7811.6412.54184,74712.54
2/05/202611.9812.4511.3311.54151,83511.54
2/04/202612.7612.9012.0312.26159,52912.26
2/03/202613.0013.5712.0512.70223,33812.70
2/02/202613.2013.6412.8113.05142,80813.05
1/30/202613.1213.8812.8713.33374,23013.33
1/29/202614.8014.9413.0113.311,208,42713.31
1/28/202611.4212.3610.9711.69501,36811.69
1/27/202610.7011.4910.2510.74819,69410.74
1/26/202610.7010.819.8810.73326,46810.73
1/23/202610.5810.9310.1910.73254,78610.73
1/22/20269.5510.659.2210.51318,02810.51
1/21/20268.629.498.499.47206,6449.47
1/20/20268.508.998.298.58147,4898.58
1/16/20268.859.198.608.78124,5998.78
1/15/20268.979.008.508.80165,7408.80
1/14/20269.009.148.759.0092,2189.00
1/13/20269.019.458.648.99107,4798.99
1/12/20269.499.498.628.94183,7308.94
1/09/20269.239.599.069.50265,3229.50
1/08/20268.439.238.319.15277,0369.15
1/07/20268.318.638.148.49281,4188.49
1/06/20267.898.357.828.26174,8498.26
1/05/20268.058.147.838.00108,6968.00
1/02/20268.088.147.848.05150,0968.05
12/31/20257.858.147.758.01122,7838.01
12/30/20257.988.137.747.90163,7677.90
12/29/20258.068.097.738.01188,2378.01
12/26/20258.358.408.008.1299,8918.12
12/24/20258.368.598.148.4180,4978.41
12/23/20258.138.487.988.40339,0398.40
12/22/20257.928.547.898.21216,9308.21
12/19/20257.828.177.757.88183,6797.88
12/18/20258.058.307.717.82179,9627.82
12/17/20258.298.577.637.91242,2047.91
12/16/20257.868.477.808.22226,6158.22
12/15/20258.378.497.737.96261,1257.96