Indicators

36Kr Holdings Inc ADR (NQ: KRKR )

0.3850 +0.0042 (+1.10%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.920	5.920	5.577	5.765	12,300	-0.12(-1.96%)
May 28, 2020	6.000	6.200	5.510	5.880	65,480	-0.92(-13.53%)
May 27, 2020	4.430	6.800	4.360	6.800	167,780	+2.30(+51.11%)
May 26, 2020	5.200	5.200	4.500	4.500	43,001	-0.45(-9.09%)
May 22, 2020	4.250	5.390	4.210	4.950	66,200	+0.74(+17.58%)
May 21, 2020	4.296	4.300	4.075	4.210	10,249	+0.09(+2.18%)
May 20, 2020	4.150	4.300	4.100	4.120	9,750	+0.03(+0.73%)
May 19, 2020	4.300	4.300	4.030	4.090	1,886	+0.04(+0.99%)
May 18, 2020	3.880	4.480	3.880	4.050	21,211	+0.19(+4.92%)
May 15, 2020		3.860	3.860	3.860	33	+0.00(+0.00%)
May 14, 2020	4.080	4.080	3.650	3.860	7,229	-0.16(-3.92%)
May 13, 2020	4.260	4.260	3.880	4.017	7,260	-0.23(-5.48%)
May 12, 2020	4.260	4.460	4.220	4.250	9,192	-0.10(-2.30%)
May 11, 2020	4.290	4.540	4.150	4.350	11,727	-0.10(-2.25%)
May 08, 2020	3.800	4.450	3.800	4.450	34,200	+0.67(+17.72%)
May 07, 2020	3.710	3.850	3.710	3.780	12,028	+0.13(+3.56%)
May 06, 2020	3.740	3.850	3.650	3.650	5,617	-0.09(-2.44%)
May 05, 2020	3.690	3.837	3.480	3.741	1,743	+0.27(+7.81%)
May 04, 2020	3.470	3.470	3.460	3.470	623	-0.06(-1.70%)

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.