XNAS
Datos históricos de Kymera Therapeutics, Inc.
Kymera Therapeutics, Inc. · KYMR
$112.40
▼ -0.08 (-0.07%)
Última operación · 10/10/2026, 18:38:42 UTC
- Variación en el periodo
- +96.47%
- Máximo
- US$130.05
- 25 de junio de 2026
- Mínimo
- US$55.26
- 23 de octubre de 2025
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 109.54 | 115.82 | 107.46 | 112.40 | +2.84% | 1.31 M |
| 8 oct 2026 | 106.52 | 110.04 | 104.19 | 109.30 | +0.88% | 1.04 M |
| 7 oct 2026 | 104.58 | 108.68 | 103.45 | 108.35 | +2.24% | 1.17 M |
| 6 oct 2026 | 111.03 | 111.04 | 101.75 | 105.98 | −3.52% | 960,714.057 |
| 5 oct 2026 | 108.38 | 109.92 | 103.33 | 109.85 | +2.29% | 729,725.85 |
| 2 oct 2026 | 111.23 | 111.23 | 106.53 | 107.39 | −2.48% | 870,205.502 |
| 1 oct 2026 | 111.79 | 116.20 | 109.41 | 110.12 | −1.49% | 1.05 M |
| 30 sep 2026 | 110.74 | 115.69 | 108.03 | 111.79 | +1.16% | 1.02 M |
| 29 sep 2026 | 110.54 | 111.92 | 108.97 | 110.51 | −1.33% | 448,209.07 |
| 28 sep 2026 | 111.95 | 113.60 | 110.51 | 112.00 | +0.04% | 723,653.037 |
| 25 sep 2026 | 115.99 | 116.20 | 111.42 | 111.95 | −3.33% | 698,433.61 |
| 24 sep 2026 | 115.28 | 116.41 | 111.37 | 115.81 | +0.29% | 841,723.161 |
| 23 sep 2026 | 121.29 | 123.00 | 112.91 | 115.47 | −5.40% | 969,615.946 |
| 22 sep 2026 | 119.03 | 122.37 | 117.88 | 122.06 | +3.73% | 779,427.43 |
| 21 sep 2026 | 117.75 | 119.53 | 116.61 | 117.67 | −0.07% | 636,938 |
| 18 sep 2026 | 119.06 | 119.06 | 116.36 | 117.75 | −0.62% | 1.9 M |
| 17 sep 2026 | 119.12 | 122.13 | 118.27 | 118.48 | +1.85% | 570,488.936 |
| 16 sep 2026 | 113.06 | 117.43 | 112.88 | 116.33 | +2.81% | 655,793.444 |
| 15 sep 2026 | 114.50 | 114.50 | 110.29 | 113.15 | −1.29% | 900,978.054 |
| 14 sep 2026 | 116.01 | 117.85 | 114.32 | 114.63 | −0.29% | 499,013.818 |
| 11 sep 2026 | 118.40 | 119.93 | 113.74 | 114.96 | −1.74% | 574,186.398 |
| 10 sep 2026 | 116.05 | 119.63 | 114.35 | 117.00 | +1.36% | 734,300.177 |
| 9 sep 2026 | 115.34 | 120.67 | 113.18 | 115.43 | −0.89% | 767,424.955 |
| 8 sep 2026 | 114.41 | 120.22 | 113.97 | 116.47 | −0.78% | 631,821.92 |
| 4 sep 2026 | 115.09 | 118.28 | 112.77 | 117.39 | +0.09% | 378,568.396 |
| 3 sep 2026 | 118.63 | 119.26 | 115.55 | 117.28 | −1.14% | 591,615.225 |
| 2 sep 2026 | 119.58 | 123.54 | 117.42 | 118.63 | −0.35% | 982,967.793 |
| 1 sep 2026 | 116.92 | 119.79 | 116.28 | 119.05 | +0.20% | 576,625.95 |
| 31 ago 2026 | 118.60 | 119.93 | 115.97 | 118.81 | +0.56% | 656,834.744 |
| 28 ago 2026 | 119.40 | 121.98 | 117.48 | 118.15 | −1.73% | 415,947.002 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.