-
5 DAY PERFORMANCE
-9.72% -
1 MONTH PERFORMANCE
-8.30% -
3 MONTH PERFORMANCE
+41.26% -
6 MONTH PERFORMANCE
+17.39% -
YEAR-TO-DATE PERFORMANCE
+67.83% -
1 YEAR PERFORMANCE
+171.65%
Kymera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $44.07 | $43.06 (-2.29%) | $44.19 | $42.71 | 329,100 | $3.15 B |
| 10/03/2024 | $44.75 | $43.41 (-2.99%) | $45.32 | $43.00 | 450,600 | $3.17 B |
| 10/02/2024 | $45.93 | $45.00 (-2.02%) | $46.25 | $44.75 | 482,535 | $3.29 B |
| 10/01/2024 | $46.96 | $46.57 (-0.83%) | $47.48 | $46.02 | 475,627 | $3.40 B |
| 09/30/2024 | $48.38 | $47.33 (-2.17%) | $49.66 | $46.78 | 568,092 | $3.46 B |
| 09/27/2024 | $49.84 | $48.69 (-2.31%) | $50.60 | $48.33 | 243,200 | $3.56 B |
| 09/26/2024 | $52.95 | $49.47 (-6.57%) | $53.27 | $48.62 | 335,461 | $3.61 B |
| 09/25/2024 | $53.00 | $51.93 (-2.02%) | $53.14 | $51.84 | 509,300 | $3.79 B |
| 09/24/2024 | $50.18 | $52.40 (4.42%) | $52.60 | $49.44 | 752,000 | $3.83 B |
| 09/23/2024 | $50.00 | $49.98 (-0.04%) | $51.26 | $48.74 | 937,300 | $3.65 B |
| 09/20/2024 | $49.04 | $49.79 (1.53%) | $50.25 | $48.05 | 1.25 M | $3.64 B |
| 09/19/2024 | $48.34 | $49.03 (1.43%) | $50.69 | $47.57 | 484,600 | $3.58 B |
| 09/18/2024 | $47.51 | $46.44 (-2.25%) | $48.33 | $45.67 | 342,620 | $3.39 B |
| 09/17/2024 | $48.73 | $47.30 (-2.93%) | $49.20 | $47.25 | 327,736 | $3.46 B |
| 09/16/2024 | $46.42 | $48.48 (4.44%) | $49.15 | $46.00 | 429,407 | $3.54 B |
| 09/13/2024 | $45.07 | $46.08 (2.24%) | $46.47 | $44.53 | 381,224 | $3.37 B |
| 09/12/2024 | $44.70 | $44.72 (0.04%) | $46.03 | $44.20 | 251,621 | $3.27 B |
| 09/11/2024 | $46.49 | $44.77 (-3.7%) | $46.90 | $44.65 | 363,000 | $3.27 B |
| 09/10/2024 | $46.56 | $46.88 (0.69%) | $46.93 | $44.95 | 220,700 | $3.43 B |
| 09/09/2024 | $46.06 | $46.24 (0.39%) | $47.02 | $45.66 | 298,900 | $3.38 B |
| 09/06/2024 | $47.04 | $45.40 (-3.49%) | $48.53 | $43.90 | 276,800 | $3.32 B |
| 09/05/2024 | $46.29 | $46.60 (0.67%) | $46.69 | $45.34 | 263,845 | $3.40 B |
| 09/04/2024 | $45.92 | $46.17 (0.54%) | $47.10 | $45.39 | 190,315 | $3.37 B |
| 09/03/2024 | $47.70 | $46.32 (-2.89%) | $48.84 | $46.26 | 312,433 | $3.38 B |
| 08/30/2024 | $48.50 | $48.36 (-0.29%) | $49.22 | $47.41 | 623,000 | $3.53 B |
| 08/29/2024 | $48.76 | $48.25 (-1.05%) | $49.89 | $48.10 | 258,300 | $3.53 B |
| 08/28/2024 | $48.86 | $48.52 (-0.7%) | $49.96 | $47.88 | 191,200 | $3.54 B |
| 08/27/2024 | $49.06 | $48.94 (-0.24%) | $49.43 | $48.20 | 236,609 | $3.58 B |
| 08/26/2024 | $49.58 | $49.75 (0.34%) | $50.19 | $48.14 | 530,155 | $3.63 B |
| 08/23/2024 | $46.49 | $47.78 (2.77%) | $47.87 | $45.81 | 709,858 | $3.49 B |
| 08/22/2024 | $48.60 | $45.85 (-5.66%) | $48.60 | $45.02 | 392,750 | $3.35 B |
| 08/21/2024 | $46.92 | $48.55 (3.47%) | $49.06 | $46.51 | 670,143 | $3.55 B |
| 08/20/2024 | $46.98 | $46.50 (-1.02%) | $47.58 | $44.27 | 1.20 M | $3.40 B |
| 08/19/2024 | $43.85 | $44.55 (1.6%) | $45.21 | $43.15 | 307,620 | $3.25 B |
| 08/16/2024 | $43.97 | $43.80 (-0.39%) | $44.75 | $43.00 | 296,700 | $3.20 B |
| 08/15/2024 | $43.95 | $44.04 (0.2%) | $45.03 | $42.91 | 258,300 | $3.22 B |
| 08/14/2024 | $43.43 | $42.53 (-2.07%) | $43.43 | $41.23 | 265,513 | $3.11 B |
| 08/13/2024 | $42.95 | $43.00 (0.12%) | $43.37 | $42.02 | 283,100 | $3.14 B |
| 08/12/2024 | $41.04 | $42.50 (3.56%) | $42.96 | $40.31 | 392,300 | $3.11 B |
| 08/09/2024 | $42.33 | $41.44 (-2.1%) | $42.80 | $41.04 | 296,304 | $3.03 B |
| 08/08/2024 | $40.77 | $42.01 (3.04%) | $42.25 | $39.06 | 313,125 | $3.07 B |
| 08/07/2024 | $45.46 | $40.31 (-11.33%) | $45.46 | $39.80 | 443,600 | $2.95 B |
| 08/06/2024 | $39.94 | $41.42 (3.71%) | $42.09 | $38.96 | 372,810 | $3.03 B |
| 08/05/2024 | $38.89 | $39.45 (1.44%) | $41.40 | $38.16 | 457,000 | $2.88 B |
| 08/02/2024 | $41.91 | $42.04 (0.31%) | $42.76 | $40.05 | 690,300 | $2.98 B |
| 08/01/2024 | $45.83 | $44.49 (-2.92%) | $47.86 | $44.46 | 758,638 | $3.15 B |
| 07/31/2024 | $43.62 | $46.20 (5.91%) | $47.74 | $42.66 | 663,438 | $3.27 B |
| 07/30/2024 | $44.05 | $43.11 (-2.13%) | $44.57 | $42.47 | 336,900 | $3.05 B |
| 07/29/2024 | $44.68 | $43.64 (-2.33%) | $45.11 | $41.88 | 443,327 | $3.09 B |
| 07/26/2024 | $44.70 | $44.54 (-0.36%) | $45.32 | $43.30 | 390,300 | $3.15 B |
| 07/25/2024 | $43.11 | $44.04 (2.16%) | $45.76 | $42.48 | 581,313 | $3.12 B |
| 07/24/2024 | $43.18 | $42.88 (-0.69%) | $45.16 | $41.18 | 462,300 | $3.03 B |
| 07/23/2024 | $42.45 | $43.48 (2.43%) | $43.90 | $41.55 | 503,533 | $3.08 B |
| 07/22/2024 | $43.48 | $42.47 (-2.32%) | $43.48 | $41.54 | 727,835 | $3.01 B |
| 07/19/2024 | $44.01 | $43.10 (-2.07%) | $44.69 | $42.69 | 528,429 | $3.05 B |
| 07/18/2024 | $47.01 | $43.80 (-6.83%) | $47.78 | $43.30 | 603,237 | $3.10 B |
| 07/17/2024 | $47.69 | $46.84 (-1.78%) | $47.86 | $46.07 | 948,608 | $3.31 B |
| 07/16/2024 | $45.64 | $48.49 (6.24%) | $48.70 | $45.02 | 1.29 M | $3.43 B |
| 07/15/2024 | $42.40 | $45.00 (6.13%) | $45.55 | $41.84 | 762,106 | $3.18 B |
| 07/12/2024 | $39.43 | $42.30 (7.28%) | $42.72 | $39.19 | 1.02 M | $2.99 B |
| 07/11/2024 | $37.45 | $39.00 (4.14%) | $39.57 | $37.16 | 1.09 M | $2.76 B |
| 07/10/2024 | $39.44 | $36.25 (-8.09%) | $39.45 | $35.23 | 832,890 | $2.57 B |
| 07/09/2024 | $35.67 | $39.44 (10.57%) | $39.95 | $34.60 | 2.91 M | $2.79 B |
| 07/08/2024 | $30.79 | $31.96 (3.8%) | $32.07 | $30.41 | 498,410 | $2.26 B |
| 07/05/2024 | $30.06 | $30.25 (0.63%) | $30.43 | $29.74 | 241,567 | $2.14 B |