Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korro Bio, Inc. - Common Stock (NQ: KRRO )

50.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 50.50 51.03 48.59 50.20 48,356 -0.60(-1.18%)
May 21, 2024 54.01 54.22 48.90 50.80 59,163 -3.80(-6.96%)
May 20, 2024 55.99 55.99 53.21 54.60 37,287 -0.06(-0.11%)
May 17, 2024 51.17 54.97 50.98 54.66 60,791 +3.40(+6.63%)
May 16, 2024 52.17 52.90 50.34 51.26 37,317 -1.51(-2.86%)
May 15, 2024 50.56 52.77 50.13 52.77 34,955 +2.72(+5.43%)
May 14, 2024 52.89 52.98 49.15 50.05 27,027 -0.19(-0.38%)
May 13, 2024 49.51 50.76 49.51 50.24 50,951 -0.76(-1.49%)
May 10, 2024 55.99 55.99 49.98 51.00 25,832 -3.88(-7.07%)
May 09, 2024 50.88 55.62 50.88 54.88 32,545 +2.56(+4.89%)
May 08, 2024 51.42 53.35 51.42 52.32 42,922 -1.69(-3.13%)
May 07, 2024 56.32 56.32 51.01 54.01 29,532 -2.47(-4.37%)
May 06, 2024 58.99 58.99 55.06 56.48 18,951 -1.76(-3.02%)
May 03, 2024 58.22 59.25 56.33 58.24 15,521 +0.02(+0.03%)
May 02, 2024 62.00 62.00 57.92 58.22 15,339 -2.77(-4.54%)
May 01, 2024 55.00 61.49 54.44 60.99 32,168 +4.20(+7.40%)
Apr 30, 2024 61.07 61.12 55.39 56.79 53,615 -4.16(-6.83%)
Apr 29, 2024 62.93 62.93 59.13 60.95 26,111 -1.98(-3.15%)
Apr 26, 2024 58.44 63.30 57.18 62.93 28,094 +4.40(+7.52%)
Apr 25, 2024 63.62 63.62 56.20 58.53 22,991 -4.46(-7.08%)
Apr 24, 2024 67.82 67.82 59.99 62.99 25,284 -4.95(-7.29%)
Apr 23, 2024 66.75 72.96 65.00 67.94 70,404 -0.44(-0.64%)
Apr 22, 2024 64.54 70.00 64.54 68.38 27,831 +1.64(+2.46%)
Apr 19, 2024 65.25 67.00 64.24 66.74 27,616 -0.04(-0.06%)
Apr 18, 2024 68.00 70.24 62.00 66.78 58,828 -2.52(-3.64%)
Apr 17, 2024 75.22 75.22 68.77 69.30 30,285 -4.07(-5.55%)
Apr 16, 2024 71.30 75.21 71.30 73.37 17,795 -1.00(-1.34%)
Apr 15, 2024 72.99 75.80 72.00 74.37 12,857 -0.61(-0.81%)
Apr 12, 2024 78.81 79.99 73.47 74.98 28,843 -3.55(-4.52%)
Apr 11, 2024 73.00 80.17 73.00 78.53 30,305 +3.73(+4.99%)
Apr 10, 2024 78.97 79.64 73.20 74.80 62,844 -3.89(-4.94%)
Apr 09, 2024 74.59 80.00 70.58 78.69 52,842 +5.25(+7.15%)
Apr 08, 2024 67.06 73.44 66.50 73.44 20,910 +5.81(+8.59%)
Apr 05, 2024 70.40 73.45 66.84 67.63 31,248 -3.77(-5.28%)
Apr 04, 2024 75.00 79.47 71.40 71.40 35,028 -6.56(-8.41%)
Apr 03, 2024 80.88 82.22 74.06 77.96 63,952 -4.69(-5.67%)
Apr 02, 2024 91.01 91.01 79.26 82.65 37,987 -7.09(-7.90%)
Apr 01, 2024 88.14 90.00 85.53 89.74 22,341 -0.26(-0.29%)
Mar 28, 2024 89.86 93.00 86.50 90.00 143,424 +1.47(+1.66%)
Mar 27, 2024 83.01 97.91 82.12 88.53 48,554 +1.58(+1.82%)
Mar 26, 2024 73.11 89.00 73.11 86.95 51,851 +13.53(+18.43%)
Mar 25, 2024 67.99 77.61 67.02 73.42 44,500 +8.40(+12.92%)
Mar 22, 2024 67.84 68.98 62.55 65.02 65,212 +0.02(+0.03%)
Mar 21, 2024 64.99 65.44 62.10 65.00 19,914 +0.26(+0.40%)
Mar 20, 2024 63.33 65.00 63.09 64.74 17,733 +0.59(+0.92%)
Mar 19, 2024 61.16 66.26 61.16 64.15 32,472 +2.28(+3.69%)
Mar 18, 2024 61.04 63.50 59.49 61.87 15,504 +0.35(+0.57%)
Mar 15, 2024 58.38 61.52 56.76 61.52 42,166 +2.30(+3.88%)
Mar 14, 2024 52.23 59.22 51.50 59.22 16,023 +5.47(+10.18%)
Mar 13, 2024 53.20 55.00 52.46 53.75 29,821 -1.64(-2.96%)
Mar 12, 2024 56.54 58.35 54.16 55.39 29,530 -0.76(-1.35%)
Mar 11, 2024 57.67 59.39 53.91 56.15 313,194 +1.01(+1.83%)
Mar 08, 2024 49.00 55.14 47.95 55.14 27,384 +6.06(+12.35%)
Mar 07, 2024 49.40 50.88 48.61 49.08 9,007 -0.45(-0.91%)
Mar 06, 2024 49.94 50.20 48.40 49.53 15,970 -0.41(-0.82%)
Mar 05, 2024 50.00 50.99 49.16 49.94 21,640 -0.06(-0.12%)
Mar 04, 2024 50.40 51.49 49.80 50.00 27,559 +0.70(+1.42%)
Mar 01, 2024 47.70 51.00 47.70 49.30 14,988 +1.00(+2.07%)
Feb 29, 2024 48.25 49.11 46.61 48.30 11,093 +1.35(+2.88%)
Feb 28, 2024 47.10 48.45 46.29 46.95 24,273 -0.15(-0.32%)
Feb 27, 2024 54.98 54.98 47.10 47.10 42,054 -3.05(-6.08%)
Feb 26, 2024 48.74 50.64 48.74 50.15 19,009 +0.16(+0.32%)
Feb 23, 2024 50.94 51.06 49.39 49.99 17,915 -0.61(-1.21%)
Feb 22, 2024 53.30 55.56 50.60 50.60 11,085 -3.50(-6.47%)
Feb 21, 2024 57.03 58.29 53.15 54.10 15,715 -1.88(-3.36%)
Feb 20, 2024 53.45 56.44 52.12 55.98 21,280 +3.59(+6.85%)
Feb 16, 2024 55.12 56.80 52.39 52.39 21,587 -1.51(-2.80%)
Feb 15, 2024 56.80 56.80 52.00 53.90 13,164 -0.81(-1.48%)
Feb 14, 2024 52.81 56.99 52.81 54.71 8,284 +0.90(+1.67%)
Feb 13, 2024 54.85 58.99 53.02 53.81 6,895 -1.19(-2.16%)
Feb 12, 2024 54.63 57.00 54.63 55.00 8,872 -1.90(-3.34%)
Feb 09, 2024 55.96 56.96 55.41 56.90 7,293 -1.82(-3.10%)
Feb 08, 2024 59.90 59.90 54.67 58.72 5,834 -0.82(-1.38%)
Feb 07, 2024 62.00 62.00 57.85 59.54 14,418 -0.57(-0.95%)
Feb 06, 2024 69.62 69.62 58.74 60.11 43,279 -9.16(-13.22%)
Feb 05, 2024 52.09 69.81 52.09 69.27 34,402 +15.92(+29.84%)
Feb 02, 2024 51.36 53.35 51.36 53.35 3,899 +0.36(+0.68%)
Feb 01, 2024 50.95 52.99 49.39 52.99 7,492 +2.18(+4.29%)
Jan 31, 2024 49.70 50.81 48.57 50.81 5,289 +1.72(+3.50%)
Jan 30, 2024 46.55 49.88 46.55 49.09 10,267 -0.48(-0.97%)
Jan 29, 2024 48.00 50.35 47.32 49.57 17,684 -0.81(-1.61%)
Jan 26, 2024 47.92 50.50 47.92 50.38 16,698 -1.62(-3.12%)
Jan 25, 2024 52.82 54.50 47.76 52.00 18,076 +0.06(+0.12%)
Jan 24, 2024 43.00 51.94 41.32 51.94 15,273 +8.95(+20.82%)
Jan 23, 2024 41.99 42.99 41.92 42.99 6,765 +0.49(+1.15%)
Jan 22, 2024 38.75 42.55 38.75 42.50 13,858 +1.40(+3.41%)
Jan 19, 2024 40.85 42.63 40.85 41.10 9,399 +0.08(+0.20%)
Jan 18, 2024 43.63 44.80 41.02 41.02 9,103 -2.61(-5.98%)
Jan 17, 2024 44.26 45.30 43.63 43.63 9,577 -3.07(-6.57%)
Jan 16, 2024 48.00 48.00 45.30 46.70 6,585 +0.00(+0.00%)
Jan 12, 2024 43.79 47.48 43.79 46.70 9,135 +2.91(+6.65%)
Jan 11, 2024 44.39 49.16 42.90 43.79 11,857 -1.55(-3.42%)
Jan 10, 2024 50.00 50.17 44.49 45.34 25,062 -4.66(-9.32%)
Jan 09, 2024 48.62 50.50 48.15 50.00 14,539 +0.73(+1.48%)
Jan 08, 2024 50.11 50.50 49.27 49.27 16,280 -1.22(-2.42%)
Jan 05, 2024 50.16 50.50 49.34 50.49 15,904 +0.49(+0.98%)
Jan 04, 2024 49.30 52.03 49.30 50.00 23,162 +0.16(+0.32%)
Jan 03, 2024 48.75 50.08 47.02 49.84 7,923 +0.70(+1.42%)
Jan 02, 2024 47.14 49.26 47.14 49.14 14,719 +1.21(+2.52%)
Dec 29, 2023 48.71 52.24 47.93 47.93 15,106 -1.23(-2.50%)
Dec 28, 2023 50.00 51.82 49.16 49.16 8,410 -1.33(-2.63%)
Dec 27, 2023 49.21 52.90 48.18 50.49 14,753 -0.69(-1.35%)
Dec 26, 2023 50.58 52.25 49.85 51.18 12,622 +0.67(+1.33%)
Dec 22, 2023 50.65 54.00 50.00 50.51 9,111 -1.33(-2.57%)
Dec 21, 2023 53.32 58.07 50.00 51.84 13,512 -3.97(-7.11%)
Dec 20, 2023 54.99 58.92 54.08 55.81 19,381 +1.61(+2.97%)
Dec 19, 2023 51.76 54.99 49.38 54.20 54,336 +3.08(+6.03%)
Dec 18, 2023 51.17 54.60 49.65 51.12 58,540 -0.54(-1.05%)
Dec 15, 2023 54.98 60.30 51.26 51.66 378,555 -1.54(-2.89%)
Dec 14, 2023 50.67 57.50 48.87 53.20 59,102 +3.87(+7.85%)
Dec 13, 2023 49.56 51.46 49.33 49.33 53,341 -0.87(-1.73%)
Dec 12, 2023 51.59 52.02 48.00 50.20 38,224 +0.13(+0.26%)
Dec 11, 2023 50.56 51.97 48.98 50.07 19,884 -0.16(-0.32%)
Dec 08, 2023 48.43 52.50 47.84 50.23 39,737 +2.72(+5.73%)
Dec 07, 2023 56.47 56.59 47.01 47.51 56,658 -8.17(-14.67%)
Dec 06, 2023 58.00 60.88 52.01 55.68 101,339 -2.07(-3.58%)
Dec 05, 2023 62.45 62.62 51.63 57.75 128,028 -0.25(-0.43%)
Dec 04, 2023 48.05 71.67 47.01 58.00 221,803 +9.00(+18.37%)
Dec 01, 2023 42.22 49.99 42.17 49.00 28,334 +7.09(+16.92%)
Nov 30, 2023 38.76 46.77 38.76 41.91 25,984 +1.73(+4.31%)
Nov 29, 2023 39.69 41.00 39.50 40.18 20,370 +0.26(+0.65%)
Nov 28, 2023 36.50 40.17 36.11 39.92 22,202 +2.42(+6.45%)
Nov 27, 2023 37.50 37.50 36.23 37.50 16,322 -0.77(-2.01%)
Nov 24, 2023 37.92 39.50 36.96 38.27 10,701 +0.39(+1.03%)
Nov 22, 2023 35.91 41.00 35.02 37.88 90,579 -0.76(-1.97%)
Nov 21, 2023 34.58 42.48 34.07 38.64 61,200 +0.98(+2.60%)
Nov 20, 2023 36.27 38.49 34.17 37.66 35,953 -1.33(-3.41%)
Nov 17, 2023 39.28 40.87 37.55 38.99 32,636 -1.81(-4.44%)
Nov 16, 2023 42.58 42.58 39.00 40.80 22,930 -2.61(-6.01%)
Nov 15, 2023 42.00 43.41 38.27 43.41 52,083 +1.56(+3.73%)
Nov 14, 2023 47.60 52.00 36.56 41.85 132,927 -8.94(-17.60%)
Nov 13, 2023 40.45 54.98 39.01 50.79 189,468 +8.26(+19.42%)
Nov 10, 2023 38.00 48.64 36.51 42.53 120,736 +1.41(+3.43%)
Nov 09, 2023 37.20 44.50 36.83 41.12 237,115 -0.28(-0.68%)
Nov 08, 2023 23.30 43.00 23.00 41.40 341,328 +16.78(+68.16%)
Nov 07, 2023 14.10 25.45 14.10 24.62 221,427 +9.14(+59.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.