Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.100 | 2.349 | 1.951 | 2.258 | 56.450 | 1,353 |
| 2024-03-15 | 2.090 | 2.200 | 2.021 | 2.169 | 54.230 | 428 |
| 2024-03-14 | 2.040 | 2.159 | 1.930 | 2.022 | 50.550 | 772 |
| 2024-03-13 | 1.870 | 2.179 | 1.870 | 1.990 | 49.760 | 3,992 |
| 2024-03-12 | 1.780 | 2.061 | 1.772 | 1.911 | 47.768 | 5,397 |
| 2024-03-11 | 1.762 | 1.791 | 1.720 | 1.731 | 43.265 | 71 |
| 2024-03-08 | 1.840 | 1.855 | 1.771 | 1.791 | 44.765 | 70 |
| 2024-03-07 | 1.870 | 1.888 | 1.718 | 1.749 | 43.735 | 127 |
| 2024-03-06 | 1.950 | 1.950 | 1.861 | 1.869 | 46.733 | 185 |
| 2024-03-05 | 1.920 | 1.973 | 1.801 | 1.931 | 48.268 | 289 |
| 2024-03-04 | 1.830 | 2.009 | 1.801 | 1.951 | 48.768 | 353 |
| 2024-03-01 | 1.750 | 1.889 | 1.700 | 1.851 | 46.268 | 288 |
| 2024-02-29 | 2.025 | 2.070 | 1.905 | 1.905 | 47.625 | 440 |
| 2024-02-28 | 2.090 | 2.090 | 1.911 | 2.031 | 50.768 | 1,396 |
| 2024-02-27 | 1.550 | 2.229 | 1.550 | 2.101 | 52.518 | 3,005 |
| 2024-02-26 | 1.800 | 1.848 | 1.740 | 1.791 | 44.765 | 402 |
| 2024-02-23 | 1.830 | 2.029 | 1.830 | 1.935 | 48.375 | 389 |
| 2024-02-22 | 1.710 | 1.909 | 1.672 | 1.871 | 46.768 | 446 |
| 2024-02-21 | 1.730 | 1.903 | 1.710 | 1.711 | 42.765 | 850 |
| 2024-02-20 | 2.150 | 2.179 | 1.801 | 1.811 | 45.268 | 1,055 |
| 2024-02-19 | 2.191 | 2.191 | 2.191 | 2.191 | 54.770 | 0 |
| 2024-02-16 | 2.140 | 2.270 | 1.981 | 2.191 | 54.770 | 375 |
| 2024-02-15 | 2.260 | 2.303 | 2.091 | 2.129 | 53.220 | 646 |
| 2024-02-14 | 2.220 | 2.330 | 2.039 | 2.299 | 57.480 | 881 |
| 2024-02-13 | 2.618 | 2.660 | 2.280 | 2.291 | 57.270 | 530 |
| 2024-02-12 | 2.748 | 2.908 | 2.610 | 2.801 | 70.025 | 876 |
| 2024-02-09 | 2.400 | 2.871 | 2.341 | 2.621 | 65.525 | 1,962 |
| 2024-02-08 | 2.160 | 2.511 | 2.160 | 2.471 | 61.773 | 1,183 |
| 2024-02-07 | 1.900 | 2.195 | 1.900 | 2.141 | 53.520 | 982 |
| 2024-02-06 | 2.000 | 2.200 | 1.881 | 1.881 | 47.018 | 303 |
| 2024-02-05 | 1.802 | 2.130 | 1.802 | 2.031 | 50.768 | 821 |
| 2024-02-02 | 2.320 | 2.488 | 1.720 | 1.831 | 45.768 | 1,525 |
| 2024-02-01 | 1.838 | 2.200 | 1.775 | 2.198 | 54.950 | 1,178 |
| 2024-01-31 | 1.625 | 2.019 | 1.585 | 1.980 | 49.500 | 668 |
| 2024-01-30 | 2.070 | 2.070 | 1.539 | 1.781 | 44.515 | 3,223 |
| 2024-01-29 | 0.970 | 1.710 | 0.895 | 1.710 | 42.750 | 11,525 |
| 2024-01-26 | 1.150 | 1.180 | 1.015 | 1.030 | 25.750 | 370 |
| 2024-01-25 | 0.970 | 1.130 | 0.970 | 1.100 | 27.500 | 1,133 |
| 2024-01-24 | 0.900 | 0.965 | 0.900 | 0.965 | 24.124 | 297 |
| 2024-01-23 | 0.889 | 0.889 | 0.840 | 0.846 | 21.145 | 39 |
| 2024-01-22 | 0.775 | 0.882 | 0.775 | 0.868 | 21.688 | 639 |
| 2024-01-19 | 0.785 | 0.785 | 0.785 | 0.785 | 19.628 | 2 |
| 2024-01-18 | 0.760 | 0.798 | 0.760 | 0.783 | 19.563 | 54 |
| 2024-01-17 | 0.740 | 0.770 | 0.740 | 0.766 | 19.148 | 22 |
| 2024-01-16 | 0.730 | 0.760 | 0.730 | 0.760 | 19.003 | 79 |
| 2024-01-15 | 0.756 | 0.756 | 0.756 | 0.756 | 18.910 | 0 |
| 2024-01-12 | 0.850 | 0.850 | 0.756 | 0.756 | 18.910 | 43 |
| 2024-01-11 | 0.880 | 0.880 | 0.795 | 0.795 | 19.875 | 769 |
| 2024-01-10 | 0.890 | 0.894 | 0.841 | 0.841 | 21.030 | 73 |
| 2024-01-09 | 0.804 | 0.885 | 0.800 | 0.880 | 22.008 | 239 |
| 2024-01-08 | 0.724 | 0.764 | 0.714 | 0.746 | 18.650 | 3,683 |
| 2024-01-05 | 0.733 | 0.742 | 0.707 | 0.742 | 18.550 | 95 |
| 2024-01-04 | 0.800 | 0.800 | 0.720 | 0.720 | 18.003 | 5,957 |
| 2024-01-03 | 0.827 | 0.842 | 0.807 | 0.810 | 20.244 | 176 |
| 2024-01-02 | 0.845 | 0.890 | 0.845 | 0.876 | 21.890 | 310 |
| 2023-12-29 | 0.910 | 0.910 | 0.855 | 0.864 | 21.603 | 235 |
| 2023-12-28 | 0.845 | 0.900 | 0.840 | 0.866 | 21.653 | 748 |
| 2023-12-27 | 0.807 | 0.807 | 0.748 | 0.790 | 19.743 | 3,002 |
| 2023-12-22 | 0.700 | 0.757 | 0.700 | 0.757 | 18.914 | 360 |
| 2023-12-21 | 0.591 | 0.720 | 0.591 | 0.678 | 16.940 | 2,048 |
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.