Kuros Biosciences Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 17.420 | 17.420 | 16.900 | 17.120 | 17.120 | 6,808 |
| 2024-09-02 | 15.540 | 17.040 | 15.500 | 16.960 | 16.960 | 16,815 |
| 2024-08-30 | 15.360 | 15.520 | 15.200 | 15.200 | 15.200 | 3,020 |
| 2024-08-29 | 14.800 | 15.120 | 14.740 | 14.965 | 14.965 | 773 |
| 2024-08-28 | 14.640 | 15.280 | 14.640 | 14.880 | 14.880 | 690 |
| 2024-08-27 | 15.080 | 15.100 | 14.700 | 14.800 | 14.800 | 3,246 |
| 2024-08-23 | 15.220 | 15.560 | 15.180 | 15.220 | 15.220 | 3,197 |
| 2024-08-22 | 16.040 | 16.040 | 15.020 | 15.520 | 15.520 | 20,266 |
| 2024-08-21 | 15.500 | 16.260 | 15.500 | 16.260 | 16.260 | 2,061 |
| 2024-08-20 | 15.440 | 16.580 | 15.440 | 16.320 | 16.320 | 8,949 |
| 2024-08-19 | 14.440 | 15.060 | 14.440 | 15.060 | 15.060 | 5,324 |
| 2024-08-16 | 13.380 | 14.700 | 13.380 | 14.280 | 14.280 | 8,551 |
| 2024-08-15 | 12.840 | 13.440 | 12.520 | 13.440 | 13.440 | 1,299 |
| 2024-08-14 | 12.320 | 12.920 | 12.300 | 12.900 | 12.900 | 8,416 |
| 2024-08-13 | 12.220 | 12.220 | 12.000 | 12.040 | 12.040 | 5 |
| 2024-08-12 | 11.720 | 12.180 | 11.720 | 12.180 | 12.180 | 634 |
| 2024-08-09 | 11.940 | 12.080 | 11.940 | 11.980 | 11.980 | 1,632 |
| 2024-08-08 | 11.220 | 12.260 | 11.220 | 12.200 | 12.200 | 132 |
| 2024-08-07 | 12.280 | 12.280 | 11.860 | 12.100 | 12.100 | 2,949 |
| 2024-08-06 | 11.820 | 11.960 | 11.580 | 11.720 | 11.720 | 624 |
| 2024-08-05 | 11.360 | 11.500 | 10.740 | 11.500 | 11.500 | 1,755 |
| 2024-08-02 | 13.120 | 13.240 | 12.920 | 13.060 | 13.060 | 3,085 |
| 2024-08-01 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 0 |
| 2024-07-31 | 13.200 | 13.360 | 13.140 | 13.260 | 13.260 | 1,390 |
| 2024-07-30 | 13.180 | 13.340 | 13.080 | 13.080 | 13.080 | 1,536 |
| 2024-07-29 | 12.940 | 13.100 | 12.940 | 13.100 | 13.100 | 763 |
| 2024-07-26 | 12.160 | 12.900 | 12.160 | 12.840 | 12.840 | 3,608 |
| 2024-07-25 | 11.980 | 12.100 | 11.980 | 12.080 | 12.080 | 222 |
| 2024-07-24 | 12.040 | 12.220 | 12.040 | 12.160 | 12.160 | 2,473 |
| 2024-07-23 | 12.160 | 12.360 | 12.040 | 12.200 | 12.200 | 1,754 |
| 2024-07-22 | 12.720 | 12.720 | 11.660 | 11.660 | 11.660 | 5,102 |
| 2024-07-19 | 13.140 | 13.140 | 13.000 | 13.040 | 13.040 | 4,469 |
| 2024-07-18 | 12.580 | 13.080 | 12.580 | 12.960 | 12.960 | 4,457 |
| 2024-07-17 | 12.460 | 12.700 | 12.460 | 12.600 | 12.600 | 685 |
| 2024-07-16 | 12.860 | 12.860 | 12.120 | 12.120 | 12.120 | 1,994 |
| 2024-07-15 | 12.320 | 13.160 | 12.320 | 13.160 | 13.160 | 4,211 |
| 2024-07-12 | 12.000 | 12.500 | 11.880 | 12.340 | 12.340 | 5,117 |
| 2024-07-11 | 12.340 | 12.420 | 12.200 | 12.332 | 12.332 | 2,160 |
| 2024-07-10 | 12.400 | 12.520 | 12.280 | 12.460 | 12.460 | 4,175 |
| 2024-07-09 | 11.340 | 11.840 | 11.340 | 11.684 | 11.684 | 3,533 |
| 2024-07-08 | 11.340 | 11.340 | 11.337 | 11.337 | 11.337 | 608 |
| 2024-07-05 | 11.580 | 11.700 | 11.580 | 11.660 | 11.660 | 2,087 |
| 2024-07-04 | 11.600 | 11.600 | 11.220 | 11.220 | 11.220 | 1,439 |
| 2024-07-03 | 12.340 | 12.600 | 12.020 | 12.020 | 12.020 | 2,145 |
| 2024-07-02 | 12.200 | 12.460 | 12.200 | 12.400 | 12.400 | 3,443 |
| 2024-07-01 | 11.920 | 12.180 | 11.920 | 12.180 | 12.180 | 4,347 |
| 2024-06-28 | 11.700 | 11.920 | 11.700 | 11.920 | 11.920 | 107 |
| 2024-06-27 | 11.300 | 11.520 | 11.100 | 11.520 | 11.520 | 1,328 |
| 2024-06-26 | 11.800 | 11.800 | 11.380 | 11.420 | 11.420 | 1,742 |
| 2024-06-25 | 11.660 | 12.180 | 11.660 | 11.860 | 11.860 | 7,178 |
| 2024-06-24 | 11.240 | 11.820 | 11.240 | 11.780 | 11.780 | 1,675 |
| 2024-06-21 | 11.340 | 11.500 | 11.280 | 11.420 | 11.420 | 3,104 |
| 2024-06-20 | 10.960 | 11.600 | 10.960 | 11.420 | 11.420 | 4,156 |
| 2024-06-19 | 10.820 | 11.600 | 10.500 | 11.060 | 11.060 | 3,516 |
| 2024-06-18 | 12.040 | 12.080 | 11.320 | 11.320 | 11.320 | 339 |
| 2024-06-17 | 12.800 | 12.800 | 12.020 | 12.200 | 12.200 | 7,607 |
| 2024-06-14 | 12.340 | 12.600 | 11.920 | 11.920 | 11.920 | 17,234 |
| 2024-06-13 | 12.220 | 12.220 | 11.620 | 12.020 | 12.020 | 19,834 |
| 2024-06-12 | 11.720 | 12.600 | 11.660 | 12.460 | 12.460 | 4,570 |
| 2024-06-11 | 11.240 | 12.020 | 11.060 | 11.720 | 11.720 | 3,764 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.