Kuros Biosciences Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 11.300 | 11.400 | 11.260 | 11.360 | 11.360 | 17,688 |
| 2024-06-07 | 9.230 | 10.460 | 9.230 | 10.460 | 10.460 | 1,235 |
| 2024-06-06 | 9.250 | 9.260 | 9.250 | 9.260 | 9.260 | 1,065 |
| 2024-06-05 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-06-04 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-06-03 | 8.860 | 9.160 | 8.860 | 9.160 | 9.160 | 1,023 |
| 2024-05-31 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2024-05-30 | 8.720 | 8.850 | 8.720 | 8.770 | 8.770 | 3,357 |
| 2024-05-29 | 8.470 | 8.470 | 8.230 | 8.230 | 8.230 | 66 |
| 2024-05-28 | 8.480 | 8.490 | 8.480 | 8.490 | 8.490 | 418 |
| 2024-05-24 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2024-05-23 | 7.970 | 7.980 | 7.960 | 7.970 | 7.970 | 520 |
| 2024-05-22 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 700 |
| 2024-05-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 400 |
| 2024-05-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-05-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,000 |
| 2024-05-16 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 139 |
| 2024-05-15 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-14 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,211 |
| 2024-05-13 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-05-10 | 7.310 | 7.310 | 7.080 | 7.080 | 7.080 | 72 |
| 2024-05-09 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-05-08 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-05-07 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-05-03 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-05-02 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-05-01 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-04-30 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-04-29 | 6.907 | 6.907 | 6.907 | 6.907 | 6.907 | 0 |
| 2024-04-26 | 6.830 | 6.971 | 6.800 | 6.907 | 6.907 | 20,514 |
| 2024-04-25 | 6.750 | 6.961 | 6.750 | 6.954 | 6.954 | 40,400 |
| 2024-04-24 | 7.590 | 7.590 | 6.744 | 6.744 | 6.744 | 64,354 |
| 2024-04-23 | 7.890 | 7.890 | 7.110 | 7.504 | 7.504 | 153,861 |
| 2024-04-22 | 7.790 | 8.280 | 7.790 | 8.120 | 8.120 | 9,252 |
| 2024-04-19 | 7.690 | 7.690 | 7.500 | 7.623 | 7.623 | 32,422 |
| 2024-04-18 | 7.380 | 8.022 | 7.380 | 7.549 | 7.549 | 31,161 |
| 2024-04-17 | 7.710 | 7.720 | 7.639 | 7.639 | 7.639 | 4,535 |
| 2024-04-16 | 7.520 | 7.520 | 7.320 | 7.450 | 7.450 | 7,305 |
| 2024-04-15 | 7.510 | 7.574 | 7.510 | 7.574 | 7.574 | 22,626 |
| 2024-04-12 | 7.710 | 7.890 | 7.700 | 7.854 | 7.854 | 22,573 |
| 2024-04-11 | 7.890 | 7.890 | 7.590 | 7.830 | 7.830 | 1,426 |
| 2024-04-10 | 7.070 | 7.390 | 7.070 | 7.390 | 7.390 | 2,365 |
| 2024-04-09 | 6.240 | 6.240 | 6.175 | 6.175 | 6.175 | 277 |
| 2024-04-08 | 6.389 | 6.389 | 6.240 | 6.240 | 6.240 | 11,657 |
| 2024-04-05 | 6.130 | 6.134 | 6.130 | 6.134 | 6.134 | 2,125 |
| 2024-04-04 | 6.064 | 6.130 | 5.819 | 6.130 | 6.130 | 4,481 |
| 2024-04-03 | 5.971 | 5.980 | 5.971 | 5.980 | 5.980 | 2,366 |
| 2024-04-02 | 5.990 | 6.270 | 5.990 | 6.181 | 6.181 | 3,811 |
| 2024-03-28 | 5.889 | 5.900 | 5.889 | 5.900 | 5.900 | 4,344 |
| 2024-03-27 | 5.880 | 5.880 | 5.815 | 5.815 | 5.815 | 13,879 |
| 2024-03-26 | 5.920 | 5.920 | 5.624 | 5.624 | 5.624 | 10,485 |
| 2024-03-25 | 5.260 | 5.600 | 5.260 | 5.446 | 5.446 | 12,772 |
| 2024-03-22 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 7,501 |
| 2024-03-21 | 4.860 | 5.000 | 4.840 | 4.869 | 4.869 | 3,817 |
| 2024-03-20 | 4.950 | 4.970 | 4.926 | 4.926 | 4.926 | 37,165 |
| 2024-03-19 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 34,080 |
| 2024-03-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 364 |
| 2024-03-15 | 5.340 | 5.340 | 5.160 | 5.200 | 5.200 | 13,072 |
| 2024-03-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,121 |
| 2024-03-13 | 5.620 | 5.620 | 5.015 | 5.109 | 5.109 | 94,204 |
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.