Krystal Biotech Inc

KRYS
🏛️ 美国 →
167.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 70.82 72.16 69.23 69.95 0.1M
2021-12-30 70.33 72.17 69.44 70.50 0.2M
2021-12-29 69.50 71.30 68.03 70.74 0.1M
2021-12-28 70.42 72.74 69.68 69.78 0.2M
2021-12-27 71.95 72.02 69.30 70.06 0.2M
2021-12-23 71.97 73.98 71.17 72.33 0.2M
2021-12-22 71.56 73.23 69.81 71.48 0.3M
2021-12-21 69.72 72.81 69.72 71.46 0.3M
2021-12-20 70.47 73.21 68.04 70.00 0.3M
2021-12-17 69.46 73.09 68.55 71.98 0.7M
2021-12-16 73.65 73.99 69.05 69.77 0.3M
2021-12-15 70.20 72.62 67.45 72.45 0.5M
2021-12-14 70.07 71.96 68.24 70.32 0.2M
2021-12-13 71.28 73.81 68.87 71.45 0.2M
2021-12-10 72.30 73.43 70.19 71.55 0.2M
2021-12-09 75.41 76.00 70.79 72.05 0.3M
2021-12-08 71.24 77.48 70.30 76.20 0.7M
2021-12-07 69.48 71.64 67.74 71.03 0.5M
2021-12-06 68.25 68.77 65.62 67.53 0.5M
2021-12-03 70.68 71.98 67.35 68.11 0.4M
2021-12-02 69.06 73.00 67.43 70.80 0.7M
2021-12-01 75.73 75.88 67.50 69.68 2.6M
2021-11-30 87.25 92.78 77.50 80.55 1.8M
2021-11-29 91.20 102.99 83.76 88.24 8.5M
2021-11-26 41.37 41.57 38.86 39.81 0.3M
2021-11-24 42.17 43.50 40.18 42.44 0.2M
2021-11-23 42.44 44.29 39.85 42.80 0.3M
2021-11-22 52.69 53.53 41.29 42.13 0.6M
2021-11-19 50.06 52.57 49.63 52.37 0.2M
2021-11-18 48.82 50.95 48.67 50.11 0.2M
2021-11-17 48.17 49.70 47.83 49.09 0.2M
2021-11-16 47.45 49.25 46.51 48.62 0.2M
2021-11-15 47.67 48.45 46.28 47.45 0.2M
2021-11-12 49.30 50.70 47.01 47.50 0.1M
2021-11-11 46.90 49.55 45.77 49.38 0.2M
2021-11-10 47.50 51.74 46.31 46.86 0.2M
2021-11-09 48.57 50.63 45.71 47.50 0.3M
2021-11-08 52.72 55.96 48.81 49.09 0.3M
2021-11-05 52.47 52.74 50.98 51.31 0.2M
2021-11-04 52.88 54.21 51.31 51.45 0.2M
2021-11-03 52.34 52.93 51.37 52.76 0.4M
2021-11-02 51.05 53.17 50.60 52.42 0.2M
2021-11-01 50.39 52.87 50.39 51.05 0.2M
2021-10-29 53.40 53.46 49.70 50.09 0.1M
2021-10-28 53.35 54.67 52.50 53.77 0.2M
2021-10-27 54.08 54.78 52.87 53.13 0.1M
2021-10-26 54.67 54.95 53.61 54.44 0.1M
2021-10-25 54.03 54.67 52.22 53.95 0.1M
2021-10-22 51.48 56.27 51.01 54.31 0.3M
2021-10-21 48.68 52.50 48.68 51.97 0.1M
2021-10-20 50.32 51.00 48.66 48.92 0.1M
2021-10-19 49.92 51.21 49.63 50.34 0.1M
2021-10-18 48.46 50.93 47.55 50.08 0.1M
2021-10-15 48.84 50.13 47.40 48.72 0.2M
2021-10-14 47.97 48.59 45.75 47.67 0.2M
2021-10-13 50.07 51.68 46.47 47.08 0.1M
2021-10-12 50.58 52.00 48.91 49.68 0.1M
2021-10-11 51.64 52.64 50.62 50.69 0.1M
2021-10-08 51.80 52.80 50.60 51.60 0.1M
2021-10-07 53.36 54.06 51.20 51.98 0.1M
2021-10-06 53.05 53.97 52.01 53.12 0.2M
2021-10-05 54.55 55.91 53.07 53.57 0.1M
2021-10-04 53.39 55.69 52.03 54.03 0.1M
2021-10-01 52.55 56.52 51.56 53.89 0.2M
2021-09-30 54.10 54.82 52.03 52.21 0.1M
2021-09-29 55.74 55.88 53.07 53.76 0.1M
2021-09-28 57.27 57.27 55.01 55.15 0.1M
2021-09-27 56.58 58.32 56.00 57.58 0.1M
2021-09-24 56.91 57.14 55.28 56.29 0.1M
2021-09-23 55.63 57.98 55.62 57.76 0.1M
2021-09-22 56.72 56.84 55.28 55.48 0.1M
2021-09-21 55.94 57.98 53.85 56.22 0.1M
2021-09-20 57.95 58.35 54.61 55.25 0.1M
2021-09-17 56.74 59.74 55.69 59.19 0.2M
2021-09-16 56.00 56.85 55.50 56.49 0.1M
2021-09-15 55.94 58.10 55.85 56.06 0.1M
2021-09-14 58.37 58.37 56.20 56.28 0.1M
2021-09-13 58.46 59.23 56.97 58.00 0.1M
2021-09-10 59.02 59.02 56.62 58.00 0.1M
2021-09-09 57.60 60.13 57.60 58.71 0.1M
2021-09-08 59.23 60.68 57.34 57.99 0.1M
2021-09-07 58.56 60.01 57.59 59.26 0.1M
2021-09-03 62.28 62.28 57.70 58.57 0.1M
2021-09-02 61.49 62.43 60.67 62.22 0.1M
2021-09-01 58.13 61.65 57.76 61.46 0.1M
2021-08-31 57.54 58.65 56.55 57.94 0.1M
2021-08-30 58.47 59.14 57.21 57.36 0.1M
2021-08-27 56.85 59.34 56.13 58.00 0.2M
2021-08-26 56.97 57.68 56.18 56.72 0.1M
2021-08-25 56.25 57.80 54.93 57.02 0.1M
2021-08-24 56.04 56.38 54.24 56.15 0.1M
2021-08-23 54.10 57.66 53.09 56.31 0.1M
2021-08-20 51.69 53.99 51.08 53.30 0.1M
2021-08-19 53.71 55.48 51.04 52.01 0.1M
2021-08-18 56.57 57.00 54.49 54.57 0.1M
2021-08-17 53.20 56.59 51.55 56.43 0.1M
2021-08-16 55.81 55.90 53.89 53.98 0.1M
2021-08-13 56.11 57.76 55.00 56.18 0.1M
2021-08-12 57.15 58.21 55.61 56.26 0.1M
2021-08-11 59.01 60.14 56.03 57.19 0.1M
2021-08-10 60.94 61.10 58.83 58.94 0.2M
2021-08-09 60.48 61.11 58.78 60.47 0.1M
2021-08-06 59.65 60.49 58.09 59.90 0.1M
2021-08-05 57.00 61.06 56.12 59.49 0.1M
2021-08-04 57.80 59.03 55.87 56.66 0.0M
2021-08-03 57.77 59.14 55.72 58.20 0.2M
2021-08-02 58.89 60.73 57.07 57.89 0.1M
2021-07-30 59.43 61.03 57.98 58.44 0.1M
2021-07-29 58.82 62.27 57.83 59.85 0.1M
2021-07-28 57.22 58.90 57.10 58.33 0.2M
2021-07-27 57.02 58.15 54.81 57.00 0.1M
2021-07-26 60.93 61.11 57.30 57.38 0.1M
2021-07-23 62.53 62.53 60.12 60.60 0.1M
2021-07-22 63.14 64.00 61.04 62.27 0.1M
2021-07-21 63.47 64.15 62.40 63.28 0.3M
2021-07-20 63.44 66.38 61.69 62.89 0.3M
2021-07-19 62.56 64.15 60.66 61.09 0.2M
2021-07-16 63.00 65.07 62.49 63.57 0.1M
2021-07-15 62.09 64.06 61.39 62.46 0.1M
2021-07-14 65.42 65.42 61.72 62.32 0.1M
2021-07-13 68.16 69.22 64.69 65.03 0.1M
2021-07-12 69.00 69.89 67.18 68.33 0.1M
2021-07-09 68.65 69.28 66.71 68.88 0.1M
2021-07-08 64.89 68.38 64.89 68.01 0.1M
2021-07-07 67.68 68.30 65.55 66.56 0.1M
2021-07-06 70.10 70.10 67.41 67.67 0.1M
2021-07-02 72.00 72.55 69.78 70.00 0.1M
2021-07-01 68.52 72.35 68.21 71.77 0.1M
2021-06-30 68.70 68.88 67.64 68.00 0.1M
2021-06-29 69.35 70.54 67.93 69.02 0.2M
2021-06-28 68.13 70.47 67.97 69.39 0.2M
2021-06-25 67.63 68.38 65.48 67.67 0.8M
2021-06-24 66.15 69.13 66.15 67.30 0.2M
2021-06-23 65.68 66.62 65.10 66.13 0.1M
2021-06-22 65.61 66.60 64.21 65.50 0.1M
2021-06-21 65.42 66.64 64.30 65.89 0.1M
2021-06-18 62.05 65.70 62.05 65.30 0.3M
2021-06-17 62.73 64.36 62.01 63.49 0.1M
2021-06-16 63.00 64.08 60.73 62.85 0.1M
2021-06-15 65.00 65.54 62.07 63.40 0.1M
2021-06-14 65.07 65.83 63.51 64.75 0.1M
2021-06-11 65.50 65.87 63.18 65.05 0.1M
2021-06-10 66.02 66.29 64.14 65.47 0.1M
2021-06-09 66.21 66.88 65.08 65.40 0.0M
2021-06-08 67.01 67.65 63.68 65.23 0.1M
2021-06-07 62.80 67.20 62.50 66.26 0.1M
2021-06-04 62.39 63.88 60.63 62.21 0.1M
2021-06-03 63.29 66.04 61.73 62.14 0.1M
2021-06-02 64.73 65.33 63.12 63.62 0.1M
2021-06-01 66.08 66.08 64.28 64.75 0.1M
2021-05-28 66.21 66.75 64.96 65.24 0.1M
2021-05-27 67.13 67.13 64.63 65.70 0.1M
2021-05-26 65.82 66.70 65.82 66.46 0.2M
2021-05-25 66.30 67.71 65.23 65.52 0.1M
2021-05-24 66.42 67.13 64.92 65.71 0.1M
2021-05-21 68.52 69.02 65.14 65.60 0.1M
2021-05-20 64.80 67.66 64.58 67.66 0.1M
2021-05-19 64.88 68.02 63.62 64.80 0.1M
2021-05-18 67.29 69.50 65.52 66.45 0.1M
2021-05-17 66.59 67.71 65.16 66.89 0.0M
2021-05-14 64.00 68.32 60.91 67.93 0.1M
2021-05-13 63.18 64.44 59.29 62.54 0.1M
2021-05-12 65.12 66.10 62.29 62.71 0.1M
2021-05-11 63.18 67.17 61.38 65.67 0.2M
2021-05-10 69.85 71.79 63.69 65.89 0.1M
2021-05-07 70.91 72.63 68.61 70.78 0.1M
2021-05-06 72.39 72.61 68.69 70.41 0.2M
2021-05-05 74.00 75.72 71.48 71.86 0.1M
2021-05-04 75.82 77.19 73.19 73.48 0.1M
2021-05-03 81.01 82.79 76.67 77.00 0.1M
2021-04-30 79.09 81.77 76.74 79.44 0.1M
2021-04-29 82.87 82.87 78.96 80.12 0.1M
2021-04-28 80.77 82.35 77.72 81.82 0.1M
2021-04-27 82.95 83.00 80.75 81.61 0.0M
2021-04-26 78.59 81.91 76.23 81.80 0.1M
2021-04-23 79.36 80.00 76.99 78.57 0.0M
2021-04-22 78.01 81.51 75.95 78.69 0.1M
2021-04-21 77.20 78.58 75.71 78.00 0.1M
2021-04-20 74.19 77.82 72.96 77.24 0.1M
2021-04-19 76.47 76.73 72.68 74.72 0.1M
2021-04-16 77.77 78.49 75.76 77.33 0.1M
2021-04-15 75.45 79.12 74.78 76.60 0.1M
2021-04-14 71.85 76.52 71.55 74.77 0.1M
2021-04-13 71.04 72.61 67.82 71.72 0.1M
2021-04-12 70.00 71.59 67.81 71.03 0.1M
2021-04-09 73.55 75.41 68.97 69.29 0.1M
2021-04-08 74.68 75.58 72.37 73.97 0.1M
2021-04-07 73.75 75.17 72.92 73.76 0.1M
2021-04-06 78.16 80.51 73.29 74.18 0.1M
2021-04-05 78.30 80.07 77.32 78.75 0.1M
2021-04-01 77.80 80.59 76.61 76.72 0.1M
2021-03-31 73.10 78.21 73.10 77.04 0.1M
2021-03-30 69.16 74.02 67.45 72.93 0.1M
2021-03-29 68.16 70.53 66.93 69.19 0.1M
2021-03-26 71.77 71.77 66.77 68.94 0.1M
2021-03-25 67.89 73.07 67.61 71.19 0.2M
2021-03-24 73.82 77.30 68.63 69.19 0.1M
2021-03-23 76.19 76.19 71.17 72.85 0.1M
2021-03-22 76.79 79.84 75.76 77.29 0.1M
2021-03-19 76.68 78.75 75.54 76.56 0.5M
2021-03-18 80.57 81.43 76.16 76.50 0.1M
2021-03-17 80.66 83.01 79.38 81.97 0.1M
2021-03-16 81.85 84.53 80.31 82.00 0.1M
2021-03-15 82.76 85.05 80.56 81.53 0.1M
2021-03-12 84.04 85.21 82.21 82.81 0.1M
2021-03-11 80.00 84.85 79.18 84.62 0.2M
2021-03-10 75.54 79.87 75.50 79.33 0.2M
2021-03-09 71.63 78.06 71.63 74.78 0.2M
2021-03-08 72.98 75.08 68.87 70.10 0.1M
2021-03-05 72.16 73.22 67.99 72.74 0.2M
2021-03-04 82.80 85.00 70.91 71.65 0.3M
2021-03-03 83.71 85.68 81.25 83.23 0.1M
2021-03-02 85.46 86.79 81.36 84.27 0.1M
2021-03-01 80.52 87.29 80.52 85.46 0.2M
2021-02-26 78.58 80.60 76.50 78.89 0.1M
2021-02-25 80.04 81.56 77.77 78.88 0.2M
2021-02-24 75.94 81.80 75.94 81.11 0.2M
2021-02-23 75.15 78.53 72.81 76.56 0.2M
2021-02-22 75.82 78.20 74.82 76.93 0.1M
2021-02-19 74.58 79.00 74.58 76.98 0.1M
2021-02-18 74.36 75.60 73.42 74.58 0.2M
2021-02-17 71.77 76.84 71.32 75.29 0.2M
2021-02-16 70.65 75.86 69.60 72.79 0.2M
2021-02-12 68.51 71.94 67.57 70.09 0.3M
2021-02-11 69.99 70.79 67.64 68.69 0.1M
2021-02-10 73.91 74.69 69.42 70.11 0.2M
2021-02-09 70.89 74.52 69.80 72.72 0.1M
2021-02-08 69.82 71.05 69.46 70.00 0.3M
2021-02-05 68.27 70.25 66.97 68.96 0.1M
2021-02-04 68.00 70.18 66.60 68.03 0.2M
2021-02-03 65.01 68.85 62.00 68.32 0.8M
2021-02-02 69.79 72.05 69.03 70.93 0.1M
2021-02-01 70.70 70.70 66.60 68.93 0.3M
2021-01-29 70.48 72.88 69.13 69.70 0.1M
2021-01-28 67.84 75.00 67.40 70.67 0.1M
2021-01-27 69.77 70.79 66.40 67.44 0.2M
2021-01-26 73.49 74.48 70.61 71.17 0.1M
2021-01-25 71.55 73.30 69.73 73.00 0.1M
2021-01-22 68.64 71.60 68.64 71.18 0.1M
2021-01-21 69.92 70.38 66.48 69.62 0.1M
2021-01-20 68.95 70.19 68.34 69.57 0.1M
2021-01-19 68.54 70.00 67.26 69.11 0.1M
2021-01-15 66.99 69.00 65.25 67.85 0.4M
2021-01-14 65.97 67.79 65.21 66.34 0.1M
2021-01-13 66.50 67.64 64.80 65.05 0.1M
2021-01-12 66.46 67.98 65.88 66.49 0.1M
2021-01-11 66.00 67.99 63.90 66.29 0.1M
2021-01-08 68.99 70.07 63.46 66.33 0.2M
2021-01-07 63.75 66.50 63.69 65.25 0.1M
2021-01-06 61.37 66.53 58.66 63.28 0.3M
2021-01-05 58.99 62.74 58.99 62.11 0.1M
2021-01-04 59.54 59.96 57.06 59.42 0.1M