Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.858	0.940	0.858	0.928	23.198	689
2023-09-26	0.839	0.933	0.830	0.863	21.580	1,846
2023-09-25	0.786	0.869	0.763	0.858	21.448	1,301
2023-09-22	0.845	0.855	0.776	0.780	19.505	956
2023-09-21	0.840	0.890	0.810	0.846	21.160	725
2023-09-20	0.790	0.919	0.780	0.888	22.200	3,455
2023-09-19	0.780	0.799	0.706	0.789	19.718	2,527
2023-09-18	0.890	0.890	0.780	0.797	19.933	2,956
2023-09-15	0.915	0.930	0.887	0.917	22.915	1,249
2023-09-14	0.950	0.976	0.906	0.949	23.720	1,637
2023-09-13	0.972	0.978	0.914	0.934	23.358	1,790
2023-09-12	0.954	0.990	0.933	0.941	23.515	1,572
2023-09-11	1.110	1.110	0.937	0.938	23.438	3,417
2023-09-08	0.968	1.070	0.939	1.060	26.500	2,318
2023-09-07	0.968	0.969	0.902	0.967	24.178	1,036
2023-09-06	1.030	1.050	0.948	0.982	24.555	3,260
2023-09-05	1.060	1.090	1.040	1.040	26.003	1,103
2023-09-04	1.022	1.022	1.022	1.022	25.538	0
2023-09-01	0.955	1.085	0.950	1.022	25.538	2,379
2023-08-31	0.979	1.051	0.950	0.996	24.898	2,601
2023-08-30	0.941	1.010	0.907	0.978	24.458	4,827
2023-08-29	1.220	1.290	1.210	1.290	32.248	288
2023-08-25	1.230	1.250	1.200	1.210	30.253	267
2023-08-24	1.270	1.310	1.230	1.250	31.248	32
2023-08-23	1.240	1.290	1.240	1.279	31.975	316
2023-08-22	1.260	1.270	1.230	1.260	31.498	152
2023-08-21	1.340	1.340	1.250	1.320	33.003	380
2023-08-18	1.260	1.370	1.260	1.328	33.200	423
2023-08-17	1.330	1.330	1.270	1.310	32.748	1,138
2023-08-16	1.340	1.350	1.310	1.320	32.998	346
2023-08-15	1.310	1.380	1.300	1.300	32.503	129
2023-08-14	1.320	1.320	1.225	1.260	31.503	355
2023-08-11	1.470	1.470	1.330	1.365	34.125	1,346
2023-08-10	1.400	1.510	1.390	1.450	36.248	577
2023-08-09	1.475	1.480	1.270	1.320	32.998	1,438
2023-08-08	1.661	1.680	1.420	1.440	36.003	2,887
2023-08-07	1.910	1.930	1.752	1.752	43.800	2,174
2023-08-04	1.880	1.940	1.880	1.920	47.995	225
2023-08-03	1.920	1.920	1.860	1.910	47.745	286
2023-08-02	2.000	2.000	1.940	1.940	48.495	567
2023-08-01	2.070	2.070	2.009	2.029	50.713	334
2023-07-31	1.930	2.079	1.912	2.072	51.788	844
2023-07-28	1.820	1.922	1.820	1.892	47.288	934
2023-07-27	1.870	1.919	1.829	1.849	46.213	734
2023-07-26	1.950	1.979	1.842	1.882	47.038	1,193
2023-07-25	2.040	2.079	2.000	2.002	50.038	1,540
2023-07-24	2.140	2.140	1.980	2.052	51.288	2,449
2023-07-21	2.250	2.250	2.090	2.139	53.463	688
2023-07-20	2.380	2.380	2.262	2.269	56.713	823
2023-07-19	2.550	2.580	2.392	2.399	59.963	1,227
2023-07-18	2.640	2.690	2.582	2.590	64.750	519
2023-07-17	2.580	2.762	2.580	2.629	65.713	1,033
2023-07-14	2.640	2.650	2.502	2.585	64.625	464
2023-07-13	2.690	2.699	2.569	2.639	65.963	346
2023-07-12	2.779	2.792	2.719	2.719	67.963	304
2023-07-11	2.780	2.780	2.662	2.665	66.625	531
2023-07-10	2.660	2.729	2.612	2.722	68.038	898
2023-07-07	2.810	2.820	2.702	2.712	67.788	353
2023-07-06	2.820	2.860	2.720	2.769	69.213	131
2023-07-05	2.810	3.009	2.780	2.849	71.213	1,522

← NewerPage 14 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.