Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.391 | 0.393 | 0.391 | 0.392 | 9.803 | 5 |
| 2024-09-05 | 0.390 | 0.394 | 0.385 | 0.394 | 9.843 | 121 |
| 2024-09-04 | 0.345 | 0.405 | 0.333 | 0.405 | 10.128 | 434 |
| 2024-09-03 | 0.355 | 0.360 | 0.332 | 0.332 | 8.293 | 615 |
| 2024-09-02 | 0.363 | 0.363 | 0.363 | 0.363 | 9.073 | 0 |
| 2024-08-30 | 0.370 | 0.371 | 0.363 | 0.363 | 9.073 | 412 |
| 2024-08-29 | 0.378 | 0.378 | 0.364 | 0.371 | 9.270 | 114 |
| 2024-08-28 | 0.385 | 0.390 | 0.360 | 0.374 | 9.358 | 139 |
| 2024-08-27 | 0.395 | 0.397 | 0.382 | 0.382 | 9.540 | 406 |
| 2024-08-23 | 0.393 | 0.418 | 0.393 | 0.408 | 10.188 | 119 |
| 2024-08-22 | 0.406 | 0.416 | 0.395 | 0.395 | 9.870 | 238 |
| 2024-08-21 | 0.415 | 0.419 | 0.403 | 0.419 | 10.463 | 3,071 |
| 2024-08-20 | 0.380 | 0.423 | 0.380 | 0.417 | 10.418 | 173 |
| 2024-08-19 | 0.370 | 0.379 | 0.368 | 0.371 | 9.285 | 588 |
| 2024-08-16 | 0.379 | 0.379 | 0.353 | 0.369 | 9.220 | 188 |
| 2024-08-15 | 0.373 | 0.380 | 0.361 | 0.371 | 9.273 | 484 |
| 2024-08-14 | 0.380 | 0.392 | 0.366 | 0.372 | 9.305 | 158 |
| 2024-08-13 | 0.400 | 0.415 | 0.399 | 0.399 | 9.970 | 35 |
| 2024-08-12 | 0.400 | 0.401 | 0.380 | 0.381 | 9.513 | 1,152 |
| 2024-08-09 | 0.426 | 0.436 | 0.413 | 0.419 | 10.475 | 707 |
| 2024-08-08 | 0.484 | 0.484 | 0.430 | 0.430 | 10.750 | 1,089 |
| 2024-08-07 | 0.454 | 0.505 | 0.454 | 0.470 | 11.753 | 2,216 |
| 2024-08-06 | 0.455 | 0.477 | 0.433 | 0.470 | 11.753 | 4,565 |
| 2024-08-05 | 0.430 | 0.475 | 0.390 | 0.444 | 11.103 | 8,400 |
| 2024-08-02 | 0.475 | 0.479 | 0.409 | 0.450 | 11.250 | 35,918 |
| 2024-08-01 | 0.536 | 0.544 | 0.490 | 0.498 | 12.440 | 31,588 |
| 2024-07-31 | 0.630 | 0.630 | 0.430 | 0.528 | 13.188 | 96,230 |
| 2024-07-30 | 1.080 | 1.145 | 1.030 | 1.049 | 26.228 | 1,859 |
| 2024-07-29 | 1.140 | 1.220 | 1.120 | 1.130 | 28.240 | 677 |
| 2024-07-26 | 1.250 | 1.311 | 1.200 | 1.210 | 30.250 | 1,604 |
| 2024-07-25 | 1.200 | 1.330 | 1.200 | 1.290 | 32.250 | 2,452 |
| 2024-07-24 | 1.360 | 1.360 | 1.200 | 1.270 | 31.738 | 4,071 |
| 2024-07-23 | 1.240 | 1.519 | 1.200 | 1.325 | 33.125 | 8,360 |
| 2024-07-22 | 1.040 | 1.270 | 1.040 | 1.200 | 29.990 | 8,496 |
| 2024-07-19 | 1.030 | 1.070 | 1.000 | 1.050 | 26.240 | 452 |
| 2024-07-18 | 1.080 | 1.100 | 1.030 | 1.060 | 26.490 | 817 |
| 2024-07-17 | 1.160 | 1.180 | 1.070 | 1.070 | 26.740 | 2,017 |
| 2024-07-16 | 1.030 | 1.160 | 1.030 | 1.160 | 29.000 | 2,950 |
| 2024-07-15 | 1.050 | 1.110 | 1.030 | 1.095 | 27.375 | 5,757 |
| 2024-07-12 | 1.040 | 1.130 | 1.010 | 1.050 | 26.250 | 7,249 |
| 2024-07-11 | 0.945 | 1.040 | 0.945 | 0.996 | 24.903 | 9,114 |
| 2024-07-10 | 0.840 | 0.956 | 0.840 | 0.930 | 23.250 | 3,689 |
| 2024-07-09 | 0.821 | 0.840 | 0.780 | 0.825 | 20.630 | 1,609 |
| 2024-07-08 | 0.750 | 0.849 | 0.710 | 0.779 | 19.483 | 5,875 |
| 2024-07-05 | 0.705 | 0.750 | 0.685 | 0.705 | 17.625 | 1,231 |
| 2024-07-04 | 0.700 | 0.700 | 0.700 | 0.700 | 17.500 | 0 |
| 2024-07-03 | 0.750 | 0.750 | 0.684 | 0.700 | 17.500 | 2,563 |
| 2024-07-02 | 0.800 | 0.800 | 0.734 | 0.780 | 19.503 | 3,816 |
| 2024-07-01 | 0.916 | 0.940 | 0.760 | 0.773 | 19.315 | 3,171 |
| 2024-06-28 | 1.010 | 1.045 | 0.950 | 0.954 | 23.845 | 2,450 |
| 2024-06-27 | 1.070 | 1.070 | 1.010 | 1.030 | 25.760 | 2,138 |
| 2024-06-26 | 1.140 | 1.160 | 1.050 | 1.060 | 26.490 | 3,693 |
| 2024-06-25 | 1.220 | 1.220 | 1.150 | 1.150 | 28.760 | 1,254 |
| 2024-06-24 | 1.140 | 1.210 | 1.130 | 1.210 | 30.240 | 1,914 |
| 2024-06-21 | 1.100 | 1.180 | 1.100 | 1.170 | 29.253 | 1,004 |
| 2024-06-20 | 1.040 | 1.130 | 1.010 | 1.130 | 28.240 | 2,658 |
| 2024-06-19 | 1.060 | 1.060 | 1.060 | 1.060 | 26.498 | 0 |
| 2024-06-18 | 1.060 | 1.080 | 1.040 | 1.060 | 26.498 | 1,225 |
| 2024-06-17 | 1.130 | 1.130 | 1.062 | 1.070 | 26.760 | 719 |
| 2024-06-14 | 1.180 | 1.180 | 1.120 | 1.130 | 28.253 | 2,896 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.