Korro Bio, Inc. - Common Stock (KRRO)

11.92
+0.42 (3.61%)
NASDAQ· Last Trade: Jul 21st, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202612.3112.7011.2911.50231,92711.50
7/17/202611.8612.3611.5012.25169,77112.25
7/16/202612.9413.1312.1212.28197,95912.28
7/15/202613.2613.3912.5713.03133,10713.03
7/14/202613.5013.7612.6213.27199,89013.27
7/13/202614.4214.4613.1013.50193,48913.50
7/10/202614.3114.6713.3714.56233,78114.56
7/09/202614.7215.1614.0014.30163,45314.30
7/08/202614.2915.2014.1014.72199,09414.72
7/07/202614.0615.1013.8514.49245,15714.49
7/06/202613.9315.5513.8014.06463,57814.06
7/02/202613.8114.2513.1314.00324,59714.00
7/01/202613.1313.7812.7913.65181,26713.65
6/30/202613.2213.4812.6713.18109,04413.18
6/29/202612.6513.3912.3113.20166,08813.20
6/26/202612.0913.1412.0912.70788,71012.70
6/25/202613.5613.6111.9712.17243,64712.17
6/24/202613.7115.0913.0913.77448,89613.77
6/23/202613.5214.4913.5213.71479,68513.71
6/22/202612.9913.9512.6013.90378,30213.90
6/18/202611.3813.2911.2312.99736,22212.99
6/17/202610.7611.5010.7311.05143,44511.05
6/16/202611.6511.6910.5510.66221,49810.66
6/15/202611.8312.5111.5311.66244,83811.66
6/12/202610.5313.0710.5011.61315,45511.61
6/11/202610.7010.9510.2510.5383,05110.53
6/10/202610.9211.5710.5710.5991,74510.59
6/09/202610.7811.2510.4910.94116,10110.94
6/08/202610.8211.1110.5210.59115,17210.59
6/05/202610.9411.2810.4610.72187,67110.72
6/04/202611.1511.6810.8311.18101,41611.18
6/03/202611.1211.1410.5011.08131,20211.08
6/02/202612.6312.6710.9711.00156,79211.00
6/01/202613.3813.4812.7212.9360,82612.93
5/29/202613.4813.5212.5913.41118,18613.41
5/28/202613.6113.9913.0813.40122,29713.40
5/27/202612.3013.8612.1313.76204,79413.76
5/26/202611.7012.6711.6912.33107,27412.33
5/22/202611.3212.1711.2511.61231,21911.61
5/21/20269.9111.259.8811.20278,18611.20
5/20/20269.2510.049.1210.01149,96710.01
5/19/20269.929.929.139.15167,9679.15
5/18/202610.2810.719.709.97138,4419.97
5/15/202611.0011.0010.1410.18110,06110.18
5/14/202611.2711.5110.9711.0863,14911.08
5/13/202611.2911.3710.9311.2058,48211.20
5/12/202611.4111.5610.8911.22118,09311.22
5/11/202612.1212.3811.4011.46129,61911.46
5/08/202612.7312.7311.6112.05252,66112.05
5/07/202613.0013.6512.6512.8999,21212.89
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