Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kymera Therapeutics Inc (NQ: KYMR )

32.87 -1.00 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2021 45.41 48.20 44.98 45.55 316,600 -0.15(-0.33%)
Apr 29, 2021 45.76 47.40 44.23 45.70 257,156 +0.68(+1.51%)
Apr 28, 2021 41.64 45.66 40.66 45.02 327,211 +2.93(+6.96%)
Apr 27, 2021 41.50 42.42 40.13 42.09 464,467 +0.73(+1.76%)
Apr 26, 2021 38.43 41.65 37.65 41.36 344,408 +3.42(+9.01%)
Apr 23, 2021 39.02 40.29 37.00 37.94 166,000 -1.06(-2.72%)
Apr 22, 2021 39.67 40.90 38.53 39.00 316,699 -0.79(-1.99%)
Apr 21, 2021 39.74 39.86 37.27 39.79 299,285 -0.05(-0.13%)
Apr 20, 2021 37.41 39.95 37.02 39.84 331,022 +1.80(+4.73%)
Apr 19, 2021 38.37 40.12 37.54 38.04 403,491 -0.62(-1.60%)
Apr 16, 2021 38.11 38.78 37.07 38.66 482,800 +0.10(+0.26%)
Apr 15, 2021 36.30 40.95 35.50 38.56 710,134 +2.27(+6.26%)
Apr 14, 2021 32.49 37.00 31.97 36.29 545,327 +5.21(+16.76%)
Apr 13, 2021 31.09 31.93 29.93 31.08 451,152 -0.35(-1.11%)
Apr 12, 2021 33.50 34.90 31.09 31.43 439,253 -2.01(-6.01%)
Apr 09, 2021 34.60 34.61 32.88 33.44 253,800 -1.55(-4.43%)
Apr 08, 2021 35.54 35.92 34.20 34.99 110,197 -0.23(-0.65%)
Apr 07, 2021 36.32 38.13 34.91 35.22 206,821 -1.39(-3.80%)
Apr 06, 2021 37.04 38.52 36.23 36.61 256,566 -0.87(-2.32%)
Apr 05, 2021 40.05 40.99 37.27 37.48 566,312 -0.96(-2.50%)
Apr 01, 2021 41.28 41.28 37.65 38.44 295,200 -0.42(-1.08%)
Mar 31, 2021 36.81 39.31 36.81 38.86 1,198,484 +2.44(+6.68%)
Mar 30, 2021 35.73 37.53 34.60 36.42 366,138 +0.78(+2.20%)
Mar 29, 2021 37.72 38.38 35.04 35.64 347,095 -2.40(-6.31%)
Mar 26, 2021 39.83 40.56 37.33 38.04 311,500 -1.53(-3.87%)
Mar 25, 2021 40.53 41.33 37.47 39.57 648,748 -1.43(-3.49%)
Mar 24, 2021 45.33 46.01 40.38 41.00 364,951 -4.00(-8.89%)
Mar 23, 2021 46.88 47.65 43.11 45.00 667,406 -2.02(-4.30%)
Mar 22, 2021 44.64 48.03 43.55 47.02 748,026 +2.36(+5.28%)
Mar 19, 2021 50.01 51.00 40.62 44.66 2,277,700 -4.76(-9.63%)
Mar 18, 2021 55.89 57.65 48.14 49.42 683,089 -8.01(-13.95%)
Mar 17, 2021 58.39 58.66 55.03 57.43 577,858 -1.23(-2.10%)
Mar 16, 2021 60.47 60.69 57.24 58.66 439,114 -1.38(-2.30%)
Mar 15, 2021 57.05 60.85 55.89 60.04 571,624 +3.94(+7.02%)
Mar 12, 2021 58.30 59.88 55.32 56.10 875,400 -3.19(-5.38%)
Mar 11, 2021 59.09 60.52 57.28 59.29 490,713 +1.93(+3.36%)
Mar 10, 2021 54.97 58.88 54.51 57.36 393,655 +2.86(+5.25%)
Mar 09, 2021 50.06 56.47 50.06 54.50 338,789 +5.03(+10.17%)
Mar 08, 2021 49.12 51.98 47.53 49.47 318,061 +1.29(+2.68%)
Mar 05, 2021 46.40 48.57 43.10 48.18 208,500 +2.32(+5.06%)
Mar 04, 2021 44.79 48.24 43.05 45.86 320,257 +0.86(+1.91%)
Mar 03, 2021 47.00 47.00 43.38 45.00 410,494 -1.86(-3.97%)
Mar 02, 2021 48.46 49.96 46.02 46.86 391,651 -1.60(-3.30%)
Mar 01, 2021 47.84 50.00 46.97 48.46 415,556 +0.48(+1.00%)
Feb 26, 2021 51.00 51.00 47.03 47.98 208,300 -1.62(-3.27%)
Feb 25, 2021 51.65 53.02 49.05 49.60 291,482 -1.64(-3.20%)
Feb 24, 2021 51.42 52.76 49.26 51.24 176,301 +0.83(+1.65%)
Feb 23, 2021 50.70 51.61 45.06 50.41 375,915 -1.80(-3.45%)
Feb 22, 2021 53.00 54.00 50.63 52.21 288,060 -2.47(-4.52%)
Feb 19, 2021 58.19 58.54 53.06 54.68 314,300 -1.07(-1.92%)
Feb 18, 2021 58.89 59.54 54.43 55.75 194,414 -3.46(-5.84%)
Feb 17, 2021 60.00 60.75 56.91 59.21 204,366 -1.54(-2.53%)
Feb 16, 2021 66.00 67.00 60.75 60.75 88,639 -6.26(-9.34%)
Feb 12, 2021 68.74 70.84 66.19 67.01 58,700 -2.06(-2.98%)
Feb 11, 2021 68.88 71.22 67.18 69.07 57,548 +0.95(+1.39%)
Feb 10, 2021 74.08 74.92 67.73 68.12 65,782 -5.92(-8.00%)
Feb 09, 2021 74.87 76.01 72.46 74.04 64,591 -1.34(-1.78%)
Feb 08, 2021 78.08 78.39 73.90 75.38 64,005 -2.23(-2.87%)
Feb 05, 2021 67.26 79.00 64.89 77.61 128,900 +9.85(+14.54%)
Feb 04, 2021 71.92 71.92 65.86 67.76 57,358 -2.39(-3.41%)
Feb 03, 2021 61.75 71.33 61.75 70.15 263,207 +8.46(+13.71%)
Feb 02, 2021 60.82 61.74 57.62 61.69 214,754 +1.70(+2.83%)
Feb 01, 2021 62.90 64.42 59.63 59.99 106,067 -1.96(-3.16%)
Jan 29, 2021 64.50 65.00 60.34 61.95 113,700 -1.92(-3.01%)
Jan 28, 2021 66.12 69.75 62.30 63.87 137,429 -1.15(-1.77%)
Jan 27, 2021 67.01 70.44 64.56 65.02 119,462 -5.98(-8.42%)
Jan 26, 2021 79.33 79.33 70.52 71.00 158,635 -7.42(-9.46%)
Jan 25, 2021 78.87 81.84 77.22 78.42 62,842 -0.75(-0.95%)
Jan 22, 2021 76.02 79.95 75.06 79.17 122,300 +2.17(+2.82%)
Jan 21, 2021 81.89 81.89 75.63 77.00 89,391 -4.30(-5.29%)
Jan 20, 2021 85.19 87.48 80.02 81.30 89,946 -4.16(-4.87%)
Jan 19, 2021 79.67 87.13 77.17 85.46 135,194 +7.95(+10.26%)
Jan 15, 2021 80.99 84.56 76.40 77.51 79,200 -3.79(-4.66%)
Jan 14, 2021 79.58 87.85 79.58 81.30 157,559 +1.70(+2.14%)
Jan 13, 2021 76.55 84.66 76.55 79.60 159,742 +2.57(+3.34%)
Jan 12, 2021 76.24 77.52 71.67 77.03 114,806 +0.51(+0.67%)
Jan 11, 2021 76.74 81.09 75.00 76.52 168,130 -0.63(-0.82%)
Jan 08, 2021 74.63 83.03 72.26 77.15 311,000 +3.84(+5.24%)
Jan 07, 2021 67.58 73.90 66.04 73.31 202,396 +6.88(+10.36%)
Jan 06, 2021 63.38 67.06 61.01 66.43 123,894 +3.94(+6.31%)
Jan 05, 2021 61.99 64.34 59.52 62.49 190,097 +0.86(+1.40%)
Jan 04, 2021 62.48 62.78 59.45 61.63 200,776 -0.37(-0.60%)
Dec 31, 2020 62.00 62.00 62.00 155,220 -9.85(-13.71%)
Dec 30, 2020 74.43 77.88 68.01 71.85 155,220 -2.15(-2.91%)
Dec 29, 2020 87.54 87.77 73.54 74.00 211,234 -13.83(-15.75%)
Dec 28, 2020 88.02 91.92 83.17 87.83 206,799 +1.73(+2.01%)
Dec 24, 2020 80.70 87.08 79.36 86.10 86,500 +5.52(+6.85%)
Dec 23, 2020 77.49 81.40 75.96 80.58 107,405 +3.48(+4.51%)
Dec 22, 2020 74.48 79.32 72.98 77.10 238,641 +2.62(+3.52%)
Dec 21, 2020 68.33 74.55 63.99 74.48 243,724 +2.97(+4.15%)
Dec 18, 2020 67.34 75.24 65.72 71.51 1,732,200 +5.03(+7.57%)
Dec 17, 2020 64.99 69.00 63.33 66.48 311,513 +2.87(+4.51%)
Dec 16, 2020 64.19 68.33 62.83 63.61 171,922 +0.64(+1.02%)
Dec 15, 2020 68.76 69.50 62.05 62.97 209,220 -4.16(-6.20%)
Dec 14, 2020 64.01 69.74 64.01 67.13 274,100 +5.16(+8.33%)
Dec 11, 2020 60.14 65.35 58.97 61.97 179,200 +1.14(+1.87%)
Dec 10, 2020 55.03 63.71 54.82 60.83 132,980 +5.17(+9.29%)
Dec 09, 2020 56.74 59.89 54.72 55.66 184,292 -0.22(-0.39%)
Dec 08, 2020 51.42 56.37 49.72 55.88 209,535 +6.18(+12.43%)
Dec 07, 2020 54.17 55.24 49.42 49.70 121,464 -3.77(-7.05%)
Dec 04, 2020 53.72 55.48 51.49 53.47 74,500 +2.91(+5.76%)
Dec 03, 2020 52.53 53.65 50.11 50.56 168,416 -1.34(-2.58%)
Dec 02, 2020 47.18 55.00 46.14 51.90 208,043 +4.86(+10.33%)
Dec 01, 2020 46.47 51.22 46.47 47.04 257,190 +0.40(+0.86%)
Nov 30, 2020 48.27 49.11 46.02 46.64 248,217 -1.39(-2.89%)
Nov 27, 2020 47.86 49.00 46.79 48.03 72,600 +0.83(+1.76%)
Nov 25, 2020 47.17 48.06 45.68 47.20 86,600 +1.39(+3.03%)
Nov 24, 2020 49.00 49.93 44.77 45.81 101,989 -2.03(-4.24%)
Nov 23, 2020 50.00 50.00 46.02 47.84 82,839 -2.02(-4.05%)
Nov 20, 2020 50.65 50.65 48.40 49.86 60,100 -0.26(-0.52%)
Nov 19, 2020 51.67 52.16 49.76 50.12 86,640 -1.08(-2.11%)
Nov 18, 2020 52.20 53.49 50.39 51.20 84,538 -0.16(-0.31%)
Nov 17, 2020 46.59 52.08 45.50 51.36 97,540 +4.76(+10.21%)
Nov 16, 2020 46.68 47.08 44.90 46.60 108,779 +0.47(+1.02%)
Nov 13, 2020 45.79 46.72 44.96 46.13 132,000 +1.07(+2.37%)
Nov 12, 2020 46.26 48.24 44.53 45.06 154,880 -1.90(-4.05%)
Nov 11, 2020 46.79 49.66 46.59 46.96 108,877 +0.62(+1.34%)
Nov 10, 2020 44.80 48.20 43.89 46.34 107,661 +1.54(+3.44%)
Nov 09, 2020 44.60 47.27 43.35 44.80 72,210 +0.85(+1.93%)
Nov 06, 2020 44.13 44.70 42.81 43.95 120,300 +0.24(+0.55%)
Nov 05, 2020 40.99 45.34 40.99 43.71 111,317 +3.27(+8.09%)
Nov 04, 2020 37.08 40.91 37.05 40.44 127,286 +3.60(+9.77%)
Nov 03, 2020 36.38 37.55 35.87 36.84 45,239 +0.66(+1.82%)
Nov 02, 2020 36.67 37.14 36.10 36.18 55,872 +0.19(+0.53%)
Oct 30, 2020 36.55 37.15 34.50 35.99 50,700 -0.46(-1.26%)
Oct 29, 2020 36.26 37.00 35.64 36.45 36,730 +0.38(+1.05%)
Oct 28, 2020 37.25 37.60 36.07 36.07 33,900 -1.68(-4.45%)
Oct 27, 2020 36.05 38.65 36.05 37.75 123,364 +1.25(+3.42%)
Oct 26, 2020 37.60 38.66 35.46 36.50 92,825 -1.00(-2.67%)
Oct 23, 2020 35.03 39.99 35.03 37.50 57,600 +2.49(+7.11%)
Oct 22, 2020 34.73 37.89 33.02 35.01 74,438 +0.44(+1.27%)
Oct 21, 2020 38.59 38.60 34.13 34.57 112,487 -3.50(-9.19%)
Oct 20, 2020 39.24 39.96 38.06 38.07 34,935 -1.17(-2.98%)
Oct 19, 2020 38.41 41.71 37.20 39.24 65,301 +0.86(+2.24%)
Oct 16, 2020 38.40 38.95 36.99 38.38 53,800 -0.42(-1.08%)
Oct 15, 2020 36.09 39.60 36.09 38.80 80,309 +2.04(+5.55%)
Oct 14, 2020 39.10 39.65 35.31 36.76 122,645 -1.74(-4.52%)
Oct 13, 2020 37.35 39.89 37.35 38.50 96,764 +1.25(+3.36%)
Oct 12, 2020 37.26 39.17 36.14 37.25 194,239 +0.36(+0.98%)
Oct 09, 2020 33.48 38.00 33.45 36.89 157,200 +3.39(+10.12%)
Oct 08, 2020 31.70 35.12 31.60 33.50 140,823 +1.75(+5.51%)
Oct 07, 2020 29.08 32.29 29.00 31.75 43,665 +2.83(+9.79%)
Oct 06, 2020 28.22 30.13 28.22 28.92 68,357 +0.85(+3.03%)
Oct 05, 2020 29.60 30.36 28.00 28.07 111,135 -1.24(-4.23%)
Oct 02, 2020 28.42 30.60 27.65 29.31 100,400 +0.23(+0.79%)
Oct 01, 2020 32.57 32.94 28.52 29.08 359,618 -3.23(-10.00%)
Sep 30, 2020 31.56 33.00 30.56 32.31 84,459 +0.77(+2.44%)
Sep 29, 2020 30.82 32.47 30.82 31.54 67,082 +0.75(+2.44%)
Sep 28, 2020 30.83 31.89 30.51 30.79 159,181 -0.05(-0.16%)
Sep 25, 2020 29.98 32.73 29.62 30.84 139,300 +0.93(+3.11%)
Sep 24, 2020 30.02 31.03 29.67 29.91 346,103 -0.07(-0.23%)
Sep 23, 2020 29.84 30.43 28.95 29.98 97,806 +0.33(+1.11%)
Sep 22, 2020 29.35 30.32 29.16 29.65 96,236 +0.43(+1.47%)
Sep 21, 2020 30.16 31.14 28.61 29.22 255,602 -1.42(-4.63%)
Sep 18, 2020 29.09 30.96 28.80 30.64 118,500 +1.62(+5.58%)
Sep 17, 2020 29.58 29.80 28.62 29.02 322,851 -0.90(-3.01%)
Sep 16, 2020 30.08 31.44 29.00 29.92 139,752 -0.59(-1.93%)
Sep 15, 2020 31.65 32.00 30.22 30.51 169,630 -2.27(-6.92%)
Sep 14, 2020 31.19 32.90 30.50 32.78 87,027 +1.59(+5.10%)
Sep 11, 2020 29.08 32.30 28.53 31.19 181,000 +1.96(+6.71%)
Sep 10, 2020 26.06 30.10 25.56 29.23 215,631 +3.13(+11.99%)
Sep 09, 2020 27.99 28.32 25.43 26.10 136,657 -1.18(-4.33%)
Sep 08, 2020 29.36 31.27 26.87 27.28 251,031 -2.27(-7.68%)
Sep 04, 2020 30.27 30.35 29.32 29.55 85,000 -0.74(-2.44%)
Sep 03, 2020 31.60 31.95 29.57 30.29 128,492 -0.86(-2.76%)
Sep 02, 2020 31.08 32.61 30.80 31.15 126,570 -0.01(-0.03%)
Sep 01, 2020 31.27 32.79 30.01 31.16 89,361 -0.74(-2.32%)
Aug 31, 2020 32.78 33.99 31.90 31.90 113,650 -1.38(-4.15%)
Aug 28, 2020 33.27 34.43 30.75 33.28 290,900 +0.01(+0.03%)
Aug 27, 2020 30.00 34.80 29.65 33.27 999,267 +2.99(+9.87%)
Aug 26, 2020 31.85 31.85 30.00 30.28 234,064 -0.97(-3.10%)
Aug 25, 2020 27.80 31.25 26.91 31.25 416,335 +2.58(+9.00%)
Aug 24, 2020 32.92 34.15 27.84 28.67 575,783 -4.59(-13.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.