Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	2.811	2.811	2.811	2.811	70.270	0
2023-07-03	2.730	2.830	2.689	2.811	70.270	756
2023-06-30	2.630	2.809	2.609	2.662	66.538	1,144
2023-06-29	2.530	2.689	2.489	2.639	65.963	1,464
2023-06-28	2.498	2.510	2.400	2.419	60.463	823
2023-06-27	2.678	2.680	2.452	2.499	62.463	2,547
2023-06-26	3.470	3.470	2.780	2.808	70.188	1,315
2023-06-23	17.220	17.220	17.220	17.220	430.50	0
2023-06-22	17.292	17.292	17.220	17.220	430.50	23
2023-06-21	16.670	17.238	16.670	17.238	430.95	4
2023-06-20	16.640	16.640	16.610	16.610	415.25	3
2023-06-19	16.898	16.898	16.898	16.898	422.45	0
2023-06-16	16.898	16.898	16.898	16.898	422.45	4
2023-06-15	16.082	16.082	16.082	16.082	402.05	4
2023-06-14	17.610	17.610	16.591	16.591	414.78	35
2023-06-13	17.310	17.860	17.310	17.752	443.79	15
2023-06-12	17.412	17.632	17.202	17.202	430.05	6
2023-06-09	16.870	16.870	15.772	16.239	405.96	115
2023-06-08	16.988	17.155	16.978	17.154	428.86	220
2023-06-07	18.385	18.600	16.499	16.499	412.48	87
2023-06-06	19.150	19.150	18.902	18.902	472.54	0
2023-06-05	19.319	19.348	19.319	19.347	483.68	12
2023-06-02	18.748	18.748	18.420	18.420	460.50	8
2023-06-01	16.770	16.770	16.770	16.770	419.25	0
2023-05-31	16.770	16.770	16.770	16.770	419.25	0
2023-05-30	16.770	16.770	16.770	16.770	419.25	0
2023-05-26	16.770	16.770	16.770	16.770	419.25	0
2023-05-25	16.910	16.910	16.910	16.910	422.75	0
2023-05-24	16.925	16.925	16.910	16.910	422.75	10
2023-05-23	17.940	17.940	17.940	17.940	448.50	0
2023-05-22	17.940	17.940	17.940	17.940	448.50	2
2023-05-19	17.649	17.679	17.370	17.370	434.25	17
2023-05-18	17.830	17.830	17.620	17.630	440.75	195
2023-05-17	17.350	17.350	17.350	17.350	433.75	0
2023-05-16	17.340	17.350	17.325	17.350	433.75	16
2023-05-15	17.740	17.740	17.740	17.740	443.50	0
2023-05-12	17.740	17.740	17.740	17.740	443.50	0
2023-05-11	17.740	17.740	17.740	17.740	443.50	6
2023-05-10	17.470	17.470	17.470	17.470	436.75	0
2023-05-09	17.470	17.470	17.470	17.470	436.75	28
2023-05-05	16.462	17.280	16.462	17.280	432.00	303
2023-05-04	16.498	16.500	16.478	16.500	412.50	10
2023-05-03	17.340	17.340	17.340	17.340	433.50	0
2023-05-02	17.340	17.340	17.340	17.340	433.50	0
2023-04-28	16.634	17.340	16.634	17.340	433.50	4
2023-04-27	16.199	16.199	16.199	16.199	404.97	40
2023-04-26	16.586	16.586	16.586	16.586	414.65	61
2023-04-25	17.954	17.954	17.954	17.954	448.86	0
2023-04-24	19.670	19.670	17.942	17.954	448.86	37
2023-04-21	20.225	20.225	20.225	20.225	505.63	0
2023-04-20	20.225	20.225	20.225	20.225	505.63	0
2023-04-19	20.225	20.225	20.225	20.225	505.63	8
2023-04-18	20.795	20.795	20.795	20.795	519.88	1
2023-04-17	19.450	19.450	19.450	19.450	486.25	0
2023-04-14	19.450	19.450	19.450	19.450	486.25	8
2023-04-13	18.700	18.700	18.700	18.700	467.50	0
2023-04-12	18.700	18.700	18.700	18.700	467.50	12
2023-04-11	19.158	19.158	19.158	19.158	478.96	0
2023-04-06	19.158	19.158	19.158	19.158	478.96	12
2023-04-05	18.720	18.720	18.720	18.720	468.00	8

← NewerPage 15 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.