Kyntra Bio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.625	0.625	0.608	0.620	15.503	7
2023-12-19	0.640	0.710	0.632	0.632	15.800	292
2023-12-18	0.680	0.701	0.640	0.648	16.200	2,469
2023-12-15	0.732	0.750	0.670	0.723	18.078	2,613
2023-12-14	0.760	0.774	0.712	0.712	17.800	205
2023-12-13	0.609	0.700	0.609	0.700	17.493	5,314
2023-12-12	0.629	0.629	0.580	0.620	15.501	438
2023-12-11	0.626	0.651	0.610	0.651	16.278	109
2023-12-08	0.643	0.643	0.624	0.624	15.598	80
2023-12-07	0.577	0.612	0.577	0.612	15.301	15
2023-12-06	0.557	0.626	0.557	0.623	15.583	340
2023-12-05	0.680	0.680	0.598	0.600	15.008	120
2023-12-04	0.631	0.682	0.625	0.636	15.893	326
2023-12-01	0.570	0.618	0.570	0.618	15.448	181
2023-11-30	0.530	0.585	0.510	0.543	13.573	604
2023-11-29	0.453	0.576	0.453	0.526	13.145	541
2023-11-28	0.445	0.445	0.421	0.440	11.003	21
2023-11-27	0.485	0.485	0.442	0.442	11.050	26
2023-11-24	0.489	0.504	0.488	0.488	12.190	19
2023-11-23	0.474	0.474	0.474	0.474	11.850	0
2023-11-22	0.491	0.506	0.473	0.474	11.850	92
2023-11-21	0.547	0.550	0.490	0.490	12.253	82
2023-11-20	0.553	0.626	0.536	0.546	13.656	204
2023-11-17	0.512	0.545	0.512	0.545	13.625	401
2023-11-16	0.520	0.520	0.466	0.470	11.748	30
2023-11-15	0.470	0.534	0.470	0.526	13.145	4,675
2023-11-14	0.416	0.486	0.416	0.481	12.018	127
2023-11-13	0.374	0.404	0.372	0.404	10.088	146
2023-11-10	0.390	0.390	0.339	0.360	9.000	899
2023-11-09	0.475	0.475	0.400	0.400	10.003	657
2023-11-08	0.536	0.536	0.491	0.493	12.328	767
2023-11-07	0.610	0.700	0.555	0.555	13.885	649
2023-11-06	0.681	0.694	0.621	0.621	15.518	502
2023-11-03	0.588	0.650	0.588	0.644	16.088	412
2023-11-02	0.541	0.561	0.535	0.559	13.967	1,139
2023-11-01	0.550	0.550	0.515	0.539	13.485	451
2023-10-31	0.510	0.555	0.510	0.530	13.250	81
2023-10-30	0.480	0.506	0.479	0.506	12.655	113
2023-10-27	0.535	0.536	0.480	0.487	12.167	370
2023-10-26	0.518	0.572	0.518	0.545	13.625	2,562
2023-10-25	0.530	0.530	0.500	0.500	12.508	17
2023-10-24	0.538	0.538	0.516	0.535	13.363	91
2023-10-23	0.532	0.540	0.513	0.513	12.813	264
2023-10-20	0.580	0.594	0.560	0.594	14.855	46
2023-10-19	0.607	0.607	0.567	0.571	14.285	64
2023-10-18	0.630	0.630	0.622	0.623	15.580	54
2023-10-17	0.622	0.660	0.607	0.619	15.470	35
2023-10-16	0.592	0.639	0.581	0.639	15.978	1,087
2023-10-13	0.614	0.620	0.590	0.593	14.818	149
2023-10-12	0.702	0.710	0.620	0.631	15.763	1,229
2023-10-11	0.792	0.800	0.711	0.711	17.768	156
2023-10-10	0.708	0.790	0.708	0.775	19.370	445
2023-10-09	0.724	0.729	0.700	0.721	18.015	567
2023-10-06	0.732	0.750	0.669	0.745	18.616	1,255
2023-10-05	0.750	0.771	0.719	0.720	18.000	1,695
2023-10-04	0.780	0.799	0.700	0.745	18.618	967
2023-10-03	0.810	0.837	0.757	0.770	19.253	936
2023-10-02	0.863	0.900	0.850	0.861	21.520	1,025
2023-09-29	0.986	0.989	0.863	0.870	21.738	1,427
2023-09-28	0.974	0.994	0.901	0.990	24.750	937

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.