Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	18.596	18.596	18.596	18.596	464.90	0
2023-04-03	18.596	18.596	18.596	18.596	464.90	0
2023-03-31	18.596	18.596	18.596	18.596	464.90	0
2023-03-30	18.596	18.596	18.596	18.596	464.90	10
2023-03-29	19.205	19.205	19.205	19.205	480.13	10
2023-03-28	20.020	20.020	20.020	20.020	500.50	0
2023-03-27	20.020	20.020	20.020	20.020	500.50	0
2023-03-24	20.020	20.020	20.020	20.020	500.50	0
2023-03-23	20.020	20.020	20.020	20.020	500.50	0
2023-03-22	20.020	20.020	20.020	20.020	500.50	0
2023-03-21	20.020	20.020	20.020	20.020	500.50	0
2023-03-20	20.020	20.020	20.020	20.020	500.50	0
2023-03-17	20.020	20.020	20.020	20.020	500.50	2
2023-03-16	19.610	19.610	19.610	19.610	490.25	0
2023-03-15	19.610	19.610	19.610	19.610	490.25	0
2023-03-14	21.000	21.000	21.000	21.000	525.00	0
2023-03-13	21.000	21.000	21.000	21.000	525.00	0
2023-03-10	21.000	21.000	21.000	21.000	525.00	0
2023-03-09	21.000	21.000	21.000	21.000	525.00	0
2023-03-08	21.462	21.462	21.462	21.462	536.55	0
2023-03-07	21.462	21.462	21.462	21.462	536.55	4
2023-03-06	21.882	21.882	21.882	21.882	547.05	0
2023-03-03	21.882	21.882	21.882	21.882	547.05	0
2023-03-02	21.886	21.886	21.882	21.882	547.05	27
2023-03-01	22.225	22.225	22.225	22.225	555.63	0
2023-02-28	22.225	22.225	22.225	22.225	555.63	0
2023-02-27	22.323	22.323	22.323	22.323	558.08	0
2023-02-24	22.323	22.323	22.323	22.323	558.08	0
2023-02-23	22.331	22.331	22.323	22.323	558.08	22
2023-02-22	23.217	23.217	23.217	23.217	580.43	0
2023-02-21	23.195	23.217	23.195	23.217	580.43	1
2023-02-20	24.062	24.062	24.062	24.062	601.55	0
2023-02-17	24.062	24.062	24.062	24.062	601.55	0
2023-02-16	24.062	24.062	24.062	24.062	601.55	0
2023-02-15	24.466	24.466	24.466	24.466	611.65	0
2023-02-14	24.466	24.466	24.466	24.466	611.65	0
2023-02-13	24.466	24.466	24.466	24.466	611.65	1
2023-02-10	24.590	24.590	24.590	24.590	614.75	0
2023-02-09	24.590	24.590	24.590	24.590	614.75	0
2023-02-08	24.590	24.590	24.590	24.590	614.75	1
2023-02-07	25.120	25.120	25.120	25.120	628.00	0
2023-02-06	25.130	25.130	25.130	25.130	628.25	4
2023-02-03	23.635	23.635	23.635	23.635	590.88	0
2023-02-02	23.635	23.635	23.635	23.635	590.88	0
2023-02-01	23.635	23.635	23.635	23.635	590.88	0
2023-01-31	23.635	23.635	23.635	23.635	590.88	0
2023-01-30	21.447	21.447	21.371	21.371	534.28	9
2023-01-27	22.325	22.325	22.325	22.325	558.13	4
2023-01-26	21.820	22.410	21.430	22.410	560.25	138
2023-01-25	19.960	19.960	19.960	19.960	499.00	0
2023-01-24	19.960	19.960	19.960	19.960	499.00	0
2023-01-23	20.447	20.447	19.960	19.960	499.00	3
2023-01-20	18.910	18.910	18.910	18.910	472.75	0
2023-01-19	18.950	19.000	18.850	18.910	472.75	176
2023-01-18	20.130	20.160	20.074	20.074	501.85	10
2023-01-17	20.130	20.160	20.074	20.074	501.85	10
2023-01-16	20.122	20.122	20.122	20.122	503.05	0
2023-01-13	20.335	20.338	20.122	20.122	503.05	76
2023-01-12	20.335	20.338	20.122	20.122	503.05	76
2023-01-11	20.600	20.600	20.600	20.600	515.00	0

← NewerPage 16 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.