Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	20.330	20.988	19.920	20.600	515.00	204
2023-01-09	20.010	20.010	19.840	19.875	496.88	34
2023-01-06	18.005	19.982	18.005	19.892	497.30	34
2023-01-05	17.195	18.485	17.195	18.160	454.00	367
2023-01-04	16.320	16.320	16.156	16.156	403.90	2
2023-01-03	16.320	16.366	15.891	15.891	397.26	40
2022-12-30	15.520	15.520	15.520	15.520	388.00	0
2022-12-29	15.520	15.520	15.520	15.520	388.00	0
2022-12-28	15.520	15.520	15.520	15.520	388.00	0
2022-12-23	15.720	15.720	15.520	15.520	388.00	202
2022-12-22	15.720	15.780	15.520	15.778	394.45	233
2022-12-21	15.330	15.330	15.327	15.327	383.17	12
2022-12-20	14.682	14.682	14.682	14.682	367.05	0
2022-12-19	14.682	14.682	14.682	14.682	367.05	0
2022-12-16	14.682	14.682	14.682	14.682	367.05	0
2022-12-15	14.682	14.682	14.682	14.682	367.05	0
2022-12-13	14.470	14.740	14.450	14.450	361.25	10
2022-12-12	14.840	14.840	14.840	14.840	371.00	0
2022-12-09	14.840	14.840	14.840	14.840	371.00	0
2022-12-08	14.470	14.840	14.450	14.840	371.00	18
2022-12-07	14.770	14.770	14.770	14.770	369.25	0
2022-12-06	14.770	14.770	14.770	14.770	369.25	0
2022-12-05	14.770	14.770	14.770	14.770	369.25	0
2022-12-02	14.770	14.770	14.770	14.770	369.25	0
2022-12-01	14.770	14.770	14.770	14.770	369.25	0
2022-11-30	14.370	14.370	14.370	14.370	359.25	0
2022-11-29	14.200	14.210	14.200	14.210	355.25	5
2022-11-28	13.860	13.860	13.860	13.860	346.50	0
2022-11-25	13.860	13.860	13.860	13.860	346.50	0
2022-11-24	15.171	15.171	15.171	15.171	379.27	0
2022-11-23	15.171	15.171	15.171	15.171	379.27	0
2022-11-22	15.171	15.171	15.171	15.171	379.27	0
2022-11-21	15.171	15.171	15.171	15.171	379.27	0
2022-11-18	15.165	15.171	15.165	15.171	379.27	16
2022-11-17	15.171	15.171	15.171	15.171	379.27	0
2022-11-16	15.171	15.171	15.171	15.171	379.27	0
2022-11-15	15.171	15.171	15.171	15.171	379.27	0
2022-11-14	15.165	15.171	15.165	15.171	379.27	16
2022-11-11	15.748	15.748	15.748	15.748	393.70	0
2022-11-10	15.745	15.748	15.745	15.748	393.70	16
2022-11-09	14.605	15.440	14.605	15.440	386.00	0
2022-11-08	13.782	14.370	13.780	14.370	359.25	12
2022-11-07	16.400	16.400	16.400	16.400	410.00	0
2022-11-04	16.270	16.270	15.950	15.950	398.75	3
2022-11-03	16.410	16.410	16.410	16.410	410.25	2
2022-11-02	17.300	17.450	16.809	17.445	436.13	27
2022-11-01	16.470	16.530	16.470	16.530	413.25	0
2022-10-31	16.920	16.920	16.562	16.681	417.02	22
2022-10-28	16.790	16.790	16.665	16.665	416.63	2
2022-10-27	17.923	17.923	17.020	17.030	425.75	3
2022-10-26	17.984	17.984	17.754	17.950	448.75	2
2022-10-25	17.580	17.890	17.370	17.570	439.25	11
2022-10-24	16.700	17.700	16.700	17.240	431.00	108
2022-10-21	16.448	16.850	16.448	16.850	421.25	25
2022-10-20	15.610	15.610	15.610	15.610	390.25	0
2022-10-19	17.180	17.180	16.000	16.000	400.00	2
2022-10-18	17.058	17.250	16.960	17.250	431.25	1
2022-10-17	16.610	16.610	16.610	16.610	415.25	2
2022-10-14	15.555	16.470	15.520	16.099	402.46	6
2022-10-13	14.780	15.130	14.780	15.130	378.25	0

← NewerPage 17 of 22 · 1,261 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.