Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.180 | 1.180 | 1.120 | 1.130 | 28.253 | 2,896 |
| 2024-06-13 | 1.150 | 1.170 | 1.120 | 1.130 | 28.258 | 1,371 |
| 2024-06-12 | 1.130 | 1.190 | 1.130 | 1.165 | 29.125 | 3,802 |
| 2024-06-11 | 1.120 | 1.120 | 1.080 | 1.110 | 27.760 | 766 |
| 2024-06-10 | 1.060 | 1.160 | 1.050 | 1.130 | 28.240 | 2,201 |
| 2024-06-07 | 1.160 | 1.180 | 1.100 | 1.110 | 27.740 | 2,506 |
| 2024-06-06 | 1.170 | 1.200 | 1.130 | 1.160 | 28.990 | 4,442 |
| 2024-06-05 | 1.160 | 1.240 | 1.140 | 1.190 | 29.740 | 4,472 |
| 2024-06-04 | 1.490 | 1.570 | 1.150 | 1.210 | 30.260 | 20,885 |
| 2024-06-03 | 1.220 | 1.241 | 1.195 | 1.230 | 30.750 | 1,893 |
| 2024-05-31 | 1.170 | 1.200 | 1.150 | 1.190 | 29.760 | 1,492 |
| 2024-05-30 | 1.160 | 1.182 | 1.128 | 1.160 | 28.998 | 2,474 |
| 2024-05-29 | 1.250 | 1.270 | 1.160 | 1.170 | 29.240 | 2,284 |
| 2024-05-28 | 1.338 | 1.343 | 1.250 | 1.270 | 31.738 | 1,928 |
| 2024-05-24 | 1.300 | 1.350 | 1.260 | 1.310 | 32.740 | 1,287 |
| 2024-05-23 | 1.210 | 1.340 | 1.210 | 1.251 | 31.263 | 5,136 |
| 2024-05-22 | 1.180 | 1.260 | 1.180 | 1.245 | 31.125 | 4,895 |
| 2024-05-21 | 1.210 | 1.270 | 1.180 | 1.210 | 30.240 | 3,517 |
| 2024-05-20 | 1.210 | 1.250 | 1.175 | 1.200 | 29.990 | 2,294 |
| 2024-05-17 | 1.200 | 1.320 | 1.200 | 1.260 | 31.500 | 1,759 |
| 2024-05-16 | 1.200 | 1.240 | 1.140 | 1.210 | 30.240 | 1,850 |
| 2024-05-15 | 1.180 | 1.260 | 1.150 | 1.200 | 29.990 | 2,818 |
| 2024-05-14 | 1.190 | 1.240 | 1.100 | 1.190 | 29.740 | 3,398 |
| 2024-05-13 | 1.130 | 1.290 | 1.130 | 1.220 | 30.490 | 4,042 |
| 2024-05-10 | 1.190 | 1.200 | 1.121 | 1.180 | 29.490 | 3,676 |
| 2024-05-09 | 1.120 | 1.250 | 1.060 | 1.220 | 30.510 | 6,403 |
| 2024-05-08 | 1.310 | 1.320 | 1.167 | 1.170 | 29.240 | 11,898 |
| 2024-05-07 | 1.630 | 1.750 | 1.250 | 1.330 | 33.238 | 51,643 |
| 2024-05-03 | 1.120 | 1.210 | 1.120 | 1.150 | 28.740 | 2,022 |
| 2024-05-02 | 1.190 | 1.230 | 1.130 | 1.210 | 30.240 | 1,832 |
| 2024-05-01 | 1.120 | 1.208 | 1.110 | 1.170 | 29.260 | 1,791 |
| 2024-04-30 | 1.090 | 1.140 | 1.030 | 1.120 | 28.003 | 1,243 |
| 2024-04-29 | 1.060 | 1.170 | 1.055 | 1.110 | 27.740 | 4,446 |
| 2024-04-26 | 1.050 | 1.050 | 0.990 | 1.050 | 26.240 | 1,000 |
| 2024-04-25 | 0.950 | 1.020 | 0.913 | 1.010 | 25.245 | 2,006 |
| 2024-04-24 | 1.060 | 1.098 | 0.938 | 1.000 | 25.000 | 2,459 |
| 2024-04-23 | 1.150 | 1.260 | 1.120 | 1.150 | 28.740 | 1,483 |
| 2024-04-22 | 1.140 | 1.160 | 1.080 | 1.150 | 28.760 | 626 |
| 2024-04-19 | 1.160 | 1.188 | 1.070 | 1.090 | 27.240 | 1,198 |
| 2024-04-18 | 1.260 | 1.305 | 1.220 | 1.220 | 30.490 | 366 |
| 2024-04-17 | 1.300 | 1.310 | 1.240 | 1.310 | 32.738 | 660 |
| 2024-04-16 | 1.270 | 1.348 | 1.260 | 1.291 | 32.263 | 993 |
| 2024-04-15 | 1.300 | 1.370 | 1.250 | 1.320 | 32.988 | 5,596 |
| 2024-04-12 | 1.350 | 1.385 | 1.230 | 1.310 | 32.738 | 3,081 |
| 2024-04-11 | 1.450 | 1.465 | 1.361 | 1.411 | 35.263 | 2,663 |
| 2024-04-10 | 1.455 | 1.548 | 1.373 | 1.420 | 35.488 | 2,273 |
| 2024-04-09 | 1.605 | 1.620 | 1.531 | 1.561 | 39.015 | 2,651 |
| 2024-04-08 | 1.630 | 1.689 | 1.571 | 1.621 | 40.515 | 1,912 |
| 2024-04-05 | 1.580 | 1.690 | 1.531 | 1.635 | 40.875 | 6,005 |
| 2024-04-04 | 1.430 | 1.820 | 1.380 | 1.631 | 40.765 | 25,134 |
| 2024-04-03 | 2.041 | 2.190 | 1.200 | 1.559 | 38.985 | 25,560 |
| 2024-04-02 | 2.280 | 2.299 | 2.100 | 2.168 | 54.205 | 2,482 |
| 2024-03-28 | 2.580 | 2.589 | 2.390 | 2.390 | 59.750 | 1,646 |
| 2024-03-27 | 2.460 | 2.650 | 2.335 | 2.619 | 65.478 | 492 |
| 2024-03-26 | 2.670 | 2.770 | 2.475 | 2.479 | 61.978 | 559 |
| 2024-03-25 | 2.680 | 2.780 | 2.551 | 2.691 | 67.275 | 2,076 |
| 2024-03-22 | 2.430 | 2.659 | 2.381 | 2.611 | 65.273 | 1,393 |
| 2024-03-21 | 2.370 | 2.437 | 2.332 | 2.361 | 59.023 | 931 |
| 2024-03-20 | 2.340 | 2.379 | 2.178 | 2.369 | 59.228 | 818 |
| 2024-03-19 | 2.150 | 2.389 | 2.150 | 2.351 | 58.773 | 1,317 |
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.