Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 12.450 | 12.470 | 12.370 | 12.375 | 309.38 | 48 |
| 2022-07-15 | 12.280 | 12.280 | 12.280 | 12.280 | 307.00 | 0 |
| 2022-07-14 | 11.270 | 11.270 | 11.270 | 11.270 | 281.75 | 0 |
| 2022-07-13 | 11.270 | 11.270 | 11.270 | 11.270 | 281.75 | 0 |
| 2022-07-12 | 11.285 | 11.285 | 11.270 | 11.270 | 281.75 | 1 |
| 2022-07-11 | 12.470 | 12.470 | 12.470 | 12.470 | 311.75 | 0 |
| 2022-07-08 | 12.470 | 12.470 | 12.470 | 12.470 | 311.75 | 0 |
| 2022-07-07 | 12.430 | 12.470 | 12.400 | 12.470 | 311.75 | 0 |
| 2022-07-06 | 11.931 | 11.931 | 11.931 | 11.931 | 298.29 | 0 |
| 2022-07-05 | 11.290 | 11.931 | 11.290 | 11.931 | 298.29 | 0 |
| 2022-07-04 | 11.000 | 11.000 | 11.000 | 11.000 | 275.00 | 0 |
| 2022-07-01 | 11.000 | 11.000 | 11.000 | 11.000 | 275.00 | 0 |
| 2022-06-30 | 10.800 | 10.800 | 10.650 | 10.650 | 266.25 | 0 |
| 2022-06-29 | 10.920 | 10.920 | 10.920 | 10.920 | 273.00 | 0 |
| 2022-06-28 | 11.650 | 11.650 | 11.100 | 11.100 | 277.50 | 0 |
| 2022-06-27 | 11.570 | 11.570 | 11.570 | 11.570 | 289.25 | 0 |
| 2022-06-24 | 11.450 | 11.450 | 11.450 | 11.450 | 286.25 | 0 |
| 2022-06-23 | 11.450 | 11.450 | 11.450 | 11.450 | 286.25 | 0 |
| 2022-06-22 | 11.140 | 11.140 | 11.140 | 11.140 | 278.50 | 0 |
| 2022-06-21 | 10.080 | 11.211 | 10.080 | 11.140 | 278.50 | 3 |
| 2022-06-20 | 8.780 | 8.780 | 8.780 | 8.780 | 219.50 | 0 |
| 2022-06-17 | 8.780 | 8.780 | 8.780 | 8.780 | 219.50 | 0 |
| 2022-06-16 | 8.780 | 8.780 | 8.780 | 8.780 | 219.50 | 0 |
| 2022-06-15 | 8.780 | 8.780 | 8.780 | 8.780 | 219.50 | 0 |
| 2022-06-14 | 8.970 | 8.970 | 8.780 | 8.780 | 219.50 | 42 |
| 2022-06-13 | 9.130 | 9.130 | 8.820 | 8.820 | 220.50 | 0 |
| 2022-06-10 | 9.450 | 9.450 | 9.450 | 9.450 | 236.25 | 0 |
| 2022-06-09 | 10.220 | 10.220 | 10.220 | 10.220 | 255.50 | 0 |
| 2022-06-08 | 10.350 | 10.600 | 10.212 | 10.212 | 255.30 | 4 |
| 2022-06-07 | 9.380 | 10.470 | 9.380 | 10.420 | 260.50 | 0 |
| 2022-06-06 | 10.050 | 10.050 | 10.050 | 10.050 | 251.25 | 26 |
| 2022-06-01 | 9.910 | 9.910 | 9.510 | 9.510 | 237.75 | 0 |
| 2022-05-31 | 9.660 | 9.670 | 9.660 | 9.670 | 241.75 | 0 |
| 2022-05-30 | 9.880 | 9.880 | 9.880 | 9.880 | 247.00 | 0 |
| 2022-05-27 | 9.300 | 9.880 | 9.300 | 9.880 | 247.00 | 0 |
| 2022-05-26 | 9.238 | 9.240 | 9.238 | 9.240 | 231.00 | 24 |
| 2022-05-25 | 8.310 | 8.310 | 8.310 | 8.310 | 207.75 | 0 |
| 2022-05-24 | 8.530 | 8.530 | 8.530 | 8.530 | 213.25 | 7 |
| 2022-05-23 | 8.800 | 8.800 | 8.800 | 8.800 | 220.00 | 0 |
| 2022-05-20 | 8.670 | 8.670 | 8.460 | 8.460 | 211.50 | 0 |
| 2022-05-19 | 9.060 | 9.060 | 9.060 | 9.060 | 226.50 | 0 |
| 2022-05-18 | 9.060 | 9.060 | 9.060 | 9.060 | 226.50 | 0 |
| 2022-05-17 | 9.060 | 9.060 | 9.060 | 9.060 | 226.50 | 0 |
| 2022-05-16 | 9.890 | 9.890 | 9.890 | 9.890 | 247.25 | 0 |
| 2022-05-13 | 9.820 | 9.820 | 9.540 | 9.540 | 238.50 | 0 |
| 2022-05-12 | 9.820 | 9.820 | 9.350 | 9.350 | 233.75 | 27 |
| 2022-05-11 | 10.100 | 10.160 | 9.538 | 9.538 | 238.45 | 42 |
| 2022-05-10 | 9.280 | 10.270 | 9.210 | 10.270 | 256.75 | 76 |
| 2022-05-09 | 8.740 | 8.740 | 8.740 | 8.740 | 218.50 | 0 |
| 2022-05-06 | 8.740 | 8.740 | 8.740 | 8.740 | 218.50 | 0 |
| 2022-05-05 | 9.480 | 9.480 | 9.480 | 9.480 | 237.00 | 0 |
| 2022-05-04 | 9.480 | 9.480 | 9.480 | 9.480 | 237.00 | 0 |
| 2022-05-03 | 9.480 | 9.480 | 9.480 | 9.480 | 237.00 | 0 |
| 2022-04-29 | 9.480 | 9.480 | 9.480 | 9.480 | 237.00 | 0 |
| 2022-04-28 | 9.485 | 9.485 | 9.480 | 9.480 | 237.00 | 2 |
| 2022-04-27 | 10.014 | 10.014 | 10.014 | 10.014 | 250.35 | 0 |
| 2022-04-26 | 10.014 | 10.014 | 10.014 | 10.014 | 250.35 | 0 |
| 2022-04-25 | 10.014 | 10.014 | 10.014 | 10.014 | 250.35 | 0 |
| 2022-04-22 | 10.014 | 10.014 | 10.014 | 10.014 | 250.35 | 0 |
| 2022-04-21 | 10.730 | 10.730 | 10.730 | 10.730 | 268.25 | 0 |
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.