Kyntra Bio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	13.900	13.900	13.900	13.900	347.50	33
2022-01-21	13.504	13.504	13.504	13.504	337.60	0
2022-01-20	13.504	13.504	13.504	13.504	337.60	0
2022-01-19	13.504	13.504	13.504	13.504	337.60	0
2022-01-18	13.492	13.504	13.492	13.504	337.60	2
2022-01-17	13.660	13.660	13.660	13.660	341.50	0
2022-01-14	13.660	13.660	13.660	13.660	341.50	0
2022-01-13	13.660	13.660	13.660	13.660	341.50	0
2022-01-12	13.660	13.660	13.660	13.660	341.50	0
2022-01-11	13.660	13.660	13.660	13.660	341.50	0
2022-01-10	13.660	13.660	13.660	13.660	341.50	0
2022-01-07	13.660	13.660	13.660	13.660	341.50	0
2022-01-06	13.660	13.660	13.660	13.660	341.50	3
2022-01-05	14.102	14.102	14.102	14.102	352.55	0
2022-01-04	14.102	14.102	14.102	14.102	352.55	0
2021-12-31	14.102	14.102	14.102	14.102	352.55	4
2021-12-30	14.690	14.690	14.690	14.690	367.25	0
2021-12-29	14.252	14.252	14.252	14.252	356.30	16
2021-12-24	15.512	15.512	15.512	15.512	387.80	0
2021-12-23	15.280	15.526	15.280	15.512	387.80	58
2021-12-22	14.812	14.812	14.812	14.812	370.30	0
2021-12-21	14.812	14.812	14.812	14.812	370.30	16
2021-12-20	14.060	14.060	14.060	14.060	351.50	2
2021-12-17	14.465	14.465	14.465	14.465	361.63	1
2021-12-16	14.042	14.042	14.042	14.042	351.05	8
2021-12-15	12.750	12.750	12.750	12.750	318.75	3
2021-12-13	13.582	13.800	13.582	13.800	345.00	4
2021-12-10	14.765	14.765	14.765	14.765	369.13	0
2021-12-09	14.750	14.765	14.750	14.765	369.13	9
2021-12-08	14.580	14.580	14.580	14.580	364.50	0
2021-12-07	14.512	14.830	14.434	14.580	364.50	18
2021-12-06	13.290	13.290	13.290	13.290	332.25	0
2021-12-03	13.375	13.502	13.290	13.290	332.25	23
2021-12-02	13.300	13.300	13.300	13.300	332.50	4
2021-12-01	12.312	12.312	12.312	12.312	307.80	0
2021-11-30	12.312	12.312	12.312	12.312	307.80	4
2021-11-29	11.560	11.560	11.560	11.560	289.00	0
2021-11-26	11.560	11.560	11.560	11.560	289.00	0
2021-11-25	11.560	11.560	11.560	11.560	289.00	0
2021-11-24	11.560	11.560	11.560	11.560	289.00	0
2021-11-23	11.560	11.560	11.560	11.560	289.00	4
2021-11-22	12.560	12.560	12.310	12.310	307.75	20
2021-11-19	12.580	12.580	12.580	12.580	314.50	0
2021-11-18	12.580	12.580	12.580	12.580	314.50	0
2021-11-17	12.580	12.580	12.580	12.580	314.50	1,629
2021-11-16	12.220	12.220	12.220	12.220	305.50	0
2021-11-15	12.218	12.220	12.218	12.220	305.50	17
2021-11-12	13.120	13.120	13.120	13.120	328.00	0
2021-11-11	13.120	13.120	13.120	13.120	328.00	0
2021-11-10	12.800	13.130	12.800	13.120	328.00	219
2021-11-09	11.970	11.970	11.902	11.902	297.55	4
2021-11-08	12.255	12.255	12.252	12.252	306.30	4
2021-11-05	13.060	13.065	13.060	13.065	326.63	16
2021-11-04	12.705	12.830	12.705	12.820	320.50	46
2021-11-03	12.575	12.575	12.518	12.520	312.99	20
2021-11-02	11.570	11.905	11.570	11.905	297.63	8
2021-11-01	10.758	10.758	10.758	10.758	268.95	0
2021-10-29	10.758	10.758	10.758	10.758	268.95	0
2021-10-28	10.758	10.758	10.758	10.758	268.95	0
2021-10-27	10.758	10.758	10.758	10.758	268.95	0

← NewerPage 21 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.