Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.500	10.500	10.500	10.500	262.50	0
2022-04-19	11.200	11.200	11.200	11.200	280.00	0
2022-04-14	12.240	12.240	11.940	11.940	298.50	0
2022-04-13	12.540	12.540	12.540	12.540	313.50	0
2022-04-12	12.802	12.802	12.802	12.802	320.05	0
2022-04-11	12.802	12.802	12.802	12.802	320.05	0
2022-04-08	12.802	12.802	12.802	12.802	320.05	0
2022-04-07	12.802	12.802	12.802	12.802	320.05	0
2022-04-06	12.802	12.802	12.802	12.802	320.05	0
2022-04-05	12.802	12.802	12.802	12.802	320.05	0
2022-04-04	12.802	12.802	12.802	12.802	320.05	0
2022-04-01	12.802	12.802	12.802	12.802	320.05	0
2022-03-31	12.802	12.802	12.802	12.802	320.05	0
2022-03-30	12.802	12.802	12.802	12.802	320.05	0
2022-03-29	12.802	12.802	12.802	12.802	320.05	0
2022-03-28	12.802	12.802	12.802	12.802	320.05	0
2022-03-25	12.802	12.802	12.802	12.802	320.05	40
2022-03-24	13.511	13.511	13.511	13.511	337.78	0
2022-03-23	13.511	13.511	13.511	13.511	337.78	0
2022-03-22	13.511	13.511	13.511	13.511	337.78	0
2022-03-21	13.511	13.511	13.511	13.511	337.78	0
2022-03-18	13.510	13.511	13.510	13.511	337.78	2
2022-03-17	13.340	13.340	13.340	13.340	333.50	0
2022-03-16	13.340	13.340	13.340	13.340	333.50	0
2022-03-15	13.340	13.340	13.340	13.340	333.50	0
2022-03-14	13.340	13.340	13.340	13.340	333.50	0
2022-03-11	13.340	13.340	13.340	13.340	333.50	0
2022-03-10	13.340	13.340	13.340	13.340	333.50	0
2022-03-09	13.340	13.340	13.340	13.340	333.50	0
2022-03-08	13.340	13.340	13.340	13.340	333.50	0
2022-03-07	13.340	13.340	13.340	13.340	333.50	0
2022-03-04	13.340	13.340	13.340	13.340	333.50	0
2022-03-03	13.340	13.340	13.340	13.340	333.50	0
2022-03-02	13.340	13.340	13.340	13.340	333.50	0
2022-03-01	13.002	13.527	13.002	13.340	333.50	23
2022-02-28	14.510	14.510	14.510	14.510	362.75	0
2022-02-25	14.510	14.510	14.510	14.510	362.75	0
2022-02-24	14.510	14.510	14.510	14.510	362.75	0
2022-02-23	14.510	14.510	14.510	14.510	362.75	0
2022-02-22	14.510	14.510	14.510	14.510	362.75	2
2022-02-21	14.802	14.802	14.802	14.802	370.05	0
2022-02-18	15.138	15.139	14.802	14.802	370.05	72
2022-02-17	15.088	15.088	15.088	15.088	377.21	3
2022-02-16	16.050	16.050	16.050	16.050	401.25	0
2022-02-15	16.195	16.195	15.990	16.050	401.25	81
2022-02-14	16.198	16.198	16.198	16.198	404.95	0
2022-02-11	16.198	16.198	16.198	16.198	404.95	8
2022-02-10	16.780	16.780	16.780	16.780	419.50	0
2022-02-09	16.630	16.800	16.317	16.780	419.50	77
2022-02-08	14.180	14.180	14.180	14.180	354.50	0
2022-02-07	14.180	14.180	14.180	14.180	354.50	0
2022-02-04	14.180	14.180	14.180	14.180	354.50	0
2022-02-03	14.929	14.929	14.929	14.929	373.23	0
2022-02-02	14.929	14.929	14.929	14.929	373.23	1
2022-02-01	14.820	14.820	14.820	14.820	370.50	0
2022-01-31	14.655	14.850	14.655	14.820	370.50	3
2022-01-28	13.745	14.249	13.745	14.249	356.23	2
2022-01-27	14.040	14.040	14.040	14.040	351.00	0
2022-01-26	14.040	14.040	14.040	14.040	351.00	0
2022-01-25	13.905	14.040	13.905	14.040	351.00	4

← NewerPage 20 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.