Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	14.130	14.130	14.130	14.130	353.25	0
2022-10-11	14.130	14.130	14.130	14.130	353.25	0
2022-10-10	14.680	14.680	14.002	14.130	353.25	8
2022-10-07	14.630	14.630	14.630	14.630	365.75	0
2022-10-06	14.100	14.422	14.100	14.422	360.55	7
2022-10-05	13.670	13.670	13.670	13.670	341.75	0
2022-10-04	13.330	13.388	13.211	13.211	330.26	35
2022-10-03	12.840	12.840	12.840	12.840	321.00	0
2022-09-30	12.840	12.840	12.840	12.840	321.00	0
2022-09-29	12.840	12.840	12.840	12.840	321.00	0
2022-09-28	12.720	12.840	12.720	12.840	321.00	102
2022-09-27	11.980	11.980	11.980	11.980	299.50	0
2022-09-26	11.980	11.980	11.980	11.980	299.50	0
2022-09-23	11.980	11.980	11.980	11.980	299.50	0
2022-09-22	11.980	11.980	11.980	11.980	299.50	0
2022-09-21	11.980	11.980	11.980	11.980	299.50	0
2022-09-20	11.980	11.980	11.980	11.980	299.50	0
2022-09-16	11.980	11.980	11.980	11.980	299.50	0
2022-09-15	12.049	12.049	11.980	11.980	299.50	60
2022-09-14	12.090	12.090	12.090	12.090	302.25	0
2022-09-13	12.579	12.579	12.090	12.090	302.25	16
2022-09-12	12.920	12.920	12.920	12.920	323.00	0
2022-09-09	12.480	12.480	12.480	12.480	312.00	0
2022-09-08	12.480	12.480	12.480	12.480	312.00	0
2022-09-07	12.480	12.480	12.480	12.480	312.00	0
2022-09-06	12.490	12.490	12.480	12.480	312.00	0
2022-09-05	13.260	13.260	13.260	13.260	331.50	0
2022-09-02	13.250	13.260	13.250	13.260	331.50	0
2022-09-01	12.380	12.380	12.380	12.380	309.50	0
2022-08-31	12.900	12.900	12.900	12.900	322.50	0
2022-08-30	13.510	13.510	13.510	13.510	337.75	0
2022-08-26	13.210	13.210	13.210	13.210	330.25	0
2022-08-25	13.780	13.780	13.780	13.780	344.50	0
2022-08-24	13.350	13.350	13.350	13.350	333.75	12
2022-08-23	13.930	13.930	13.930	13.930	348.25	0
2022-08-22	13.930	13.930	13.930	13.930	348.25	0
2022-08-19	14.475	14.478	14.421	14.421	360.54	16
2022-08-18	14.250	14.250	14.250	14.250	356.25	0
2022-08-17	14.530	14.530	14.530	14.530	363.25	0
2022-08-16	14.530	14.530	14.530	14.530	363.25	0
2022-08-15	14.360	14.530	14.360	14.530	363.25	0
2022-08-12	14.200	14.200	14.200	14.200	355.00	0
2022-08-11	14.500	14.500	14.500	14.500	362.50	0
2022-08-10	14.490	14.490	14.420	14.420	360.50	0
2022-08-09	13.742	13.742	13.742	13.742	343.55	3
2022-08-08	14.350	14.350	14.350	14.350	358.75	0
2022-08-05	14.440	14.440	14.440	14.440	361.00	0
2022-08-04	13.340	13.790	13.340	13.790	344.75	0
2022-08-03	13.100	13.100	13.100	13.100	327.50	0
2022-08-02	12.290	12.290	12.290	12.290	307.25	0
2022-08-01	12.630	12.630	12.630	12.630	315.75	0
2022-07-29	12.732	12.732	12.732	12.732	318.30	4
2022-07-28	12.760	12.890	12.760	12.890	322.25	1
2022-07-27	12.795	12.795	12.795	12.795	319.88	0
2022-07-26	12.795	12.795	12.795	12.795	319.88	2
2022-07-25	12.300	12.300	12.300	12.300	307.50	0
2022-07-22	12.610	12.610	12.455	12.455	311.38	3
2022-07-21	12.550	12.550	12.550	12.550	313.75	0
2022-07-20	12.550	12.550	12.550	12.550	313.75	0
2022-07-19	12.375	12.375	12.375	12.375	309.38	0

← NewerPage 18 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.