KYMR - Kymera Therapeutics, Inc.
83.52
-2.590 -3.101%
Share volume: 1,044,442
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$86.11
-2.59
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $85.53 | $85.53 | $86.92 | $86.92 | $81.50 | $81.50 | $83.52 | $83.52 | 1,044,442 | $1,044,442.00 |
| 03-04-2026 | $86.97 | $86.97 | $87.66 | $87.66 | $83.36 | $83.36 | $86.11 | $86.11 | 1,043,156 | $1,043,156.00 |
| 03-03-2026 | $87.41 | $87.41 | $89.20 | $89.20 | $85.98 | $85.98 | $86.35 | $86.35 | 780,703 | $780,703.00 |
| 03-02-2026 | $89.24 | $89.24 | $91.00 | $91.00 | $87.19 | $87.19 | $90.10 | $90.10 | 1,019,906 | $1,019,906.00 |
| 02-27-2026 | $92.14 | $92.14 | $93.99 | $93.99 | $88.80 | $88.80 | $91.35 | $91.35 | 1,240,156 | $1,240,156.00 |
| 02-26-2026 | $86.00 | $86.00 | $95.90 | $95.90 | $83.74 | $83.74 | $95.03 | $95.03 | 1,396,972 | $1,396,972.00 |
| 02-25-2026 | $91.40 | $91.40 | $93.64 | $93.64 | $89.06 | $89.06 | $90.68 | $90.68 | 1,058,187 | $1,058,187.00 |
| 02-24-2026 | $88.59 | $88.59 | $91.99 | $91.99 | $87.37 | $87.37 | $91.01 | $91.01 | 823,255 | $823,255.00 |
| 02-23-2026 | $87.16 | $87.16 | $89.49 | $89.49 | $85.70 | $85.70 | $88.43 | $88.43 | 568,758 | $568,758.00 |
| 02-20-2026 | $86.06 | $86.06 | $89.28 | $89.28 | $85.60 | $85.60 | $87.40 | $87.40 | 1,046,666 | $1,046,666.00 |