Kyntra Bio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.397 | 0.418 | 0.385 | 0.418 | 10.455 | 2,526 |
| 2024-11-28 | 0.387 | 0.387 | 0.387 | 0.387 | 9.663 | 0 |
| 2024-11-27 | 0.384 | 0.387 | 0.378 | 0.387 | 9.663 | 378 |
| 2024-11-26 | 0.396 | 0.396 | 0.383 | 0.391 | 9.768 | 520 |
| 2024-11-25 | 0.396 | 0.400 | 0.390 | 0.400 | 9.998 | 144 |
| 2024-11-22 | 0.380 | 0.399 | 0.380 | 0.389 | 9.713 | 89 |
| 2024-11-21 | 0.337 | 0.376 | 0.337 | 0.376 | 9.405 | 68 |
| 2024-11-20 | 0.359 | 0.359 | 0.340 | 0.350 | 8.745 | 145 |
| 2024-11-19 | 0.343 | 0.343 | 0.333 | 0.341 | 8.533 | 24 |
| 2024-11-18 | 0.353 | 0.353 | 0.339 | 0.339 | 8.463 | 90 |
| 2024-11-15 | 0.371 | 0.371 | 0.342 | 0.346 | 8.645 | 308 |
| 2024-11-14 | 0.356 | 0.361 | 0.356 | 0.361 | 9.030 | 44 |
| 2024-11-13 | 0.440 | 0.440 | 0.371 | 0.380 | 9.498 | 1,811 |
| 2024-11-12 | 0.339 | 0.386 | 0.337 | 0.382 | 9.553 | 713 |
| 2024-11-11 | 0.324 | 0.351 | 0.324 | 0.330 | 8.255 | 274 |
| 2024-11-08 | 0.313 | 0.319 | 0.313 | 0.315 | 7.875 | 97 |
| 2024-11-07 | 0.310 | 0.323 | 0.310 | 0.315 | 7.883 | 274 |
| 2024-11-06 | 0.304 | 0.310 | 0.304 | 0.310 | 7.755 | 848 |
| 2024-11-05 | 0.325 | 0.325 | 0.307 | 0.313 | 7.833 | 144 |
| 2024-11-04 | 0.320 | 0.322 | 0.320 | 0.320 | 8.000 | 221 |
| 2024-11-01 | 0.315 | 0.324 | 0.313 | 0.313 | 7.825 | 348 |
| 2024-10-31 | 0.321 | 0.321 | 0.310 | 0.312 | 7.795 | 149 |
| 2024-10-30 | 0.306 | 0.317 | 0.306 | 0.316 | 7.903 | 152 |
| 2024-10-29 | 0.310 | 0.310 | 0.300 | 0.300 | 7.500 | 144 |
| 2024-10-28 | 0.310 | 0.320 | 0.297 | 0.302 | 7.540 | 794 |
| 2024-10-25 | 0.318 | 0.318 | 0.313 | 0.317 | 7.924 | 48 |
| 2024-10-24 | 0.330 | 0.330 | 0.322 | 0.322 | 8.053 | 30 |
| 2024-10-23 | 0.345 | 0.346 | 0.332 | 0.332 | 8.295 | 512 |
| 2024-10-22 | 0.367 | 0.380 | 0.367 | 0.374 | 9.340 | 123 |
| 2024-10-21 | 0.400 | 0.400 | 0.366 | 0.375 | 9.378 | 240 |
| 2024-10-18 | 0.395 | 0.395 | 0.378 | 0.386 | 9.648 | 72 |
| 2024-10-17 | 0.380 | 0.382 | 0.380 | 0.382 | 9.558 | 408 |
| 2024-10-16 | 0.347 | 0.364 | 0.347 | 0.364 | 9.103 | 194 |
| 2024-10-15 | 0.350 | 0.365 | 0.344 | 0.365 | 9.135 | 754 |
| 2024-10-14 | 0.348 | 0.348 | 0.348 | 0.348 | 8.698 | 0 |
| 2024-10-11 | 0.340 | 0.341 | 0.340 | 0.340 | 8.510 | 122 |
| 2024-10-10 | 0.315 | 0.326 | 0.315 | 0.326 | 8.155 | 12 |
| 2024-10-09 | 0.338 | 0.338 | 0.321 | 0.326 | 8.140 | 185 |
| 2024-10-08 | 0.317 | 0.317 | 0.311 | 0.311 | 7.765 | 888 |
| 2024-10-07 | 0.381 | 0.381 | 0.339 | 0.339 | 8.480 | 813 |
| 2024-10-04 | 0.380 | 0.382 | 0.374 | 0.381 | 9.528 | 272 |
| 2024-10-03 | 0.398 | 0.398 | 0.386 | 0.394 | 9.838 | 1,366 |
| 2024-10-02 | 0.388 | 0.388 | 0.382 | 0.386 | 9.638 | 27 |
| 2024-10-01 | 0.393 | 0.393 | 0.393 | 0.393 | 9.828 | 321 |
| 2024-09-30 | 0.406 | 0.430 | 0.400 | 0.400 | 10.000 | 93 |
| 2024-09-27 | 0.400 | 0.407 | 0.400 | 0.403 | 10.065 | 62 |
| 2024-09-26 | 0.390 | 0.390 | 0.374 | 0.380 | 9.510 | 154 |
| 2024-09-25 | 0.384 | 0.388 | 0.374 | 0.375 | 9.368 | 53 |
| 2024-09-24 | 0.369 | 0.379 | 0.368 | 0.375 | 9.378 | 19 |
| 2024-09-23 | 0.394 | 0.396 | 0.361 | 0.365 | 9.127 | 213 |
| 2024-09-20 | 0.425 | 0.425 | 0.395 | 0.395 | 9.875 | 11 |
| 2024-09-19 | 0.417 | 0.434 | 0.417 | 0.420 | 10.505 | 242 |
| 2024-09-18 | 0.445 | 0.447 | 0.420 | 0.440 | 11.000 | 368 |
| 2024-09-17 | 0.450 | 0.455 | 0.443 | 0.455 | 11.380 | 336 |
| 2024-09-16 | 0.469 | 0.480 | 0.469 | 0.472 | 11.803 | 1,180 |
| 2024-09-13 | 0.422 | 0.470 | 0.422 | 0.468 | 11.690 | 483 |
| 2024-09-12 | 0.396 | 0.419 | 0.396 | 0.411 | 10.280 | 310 |
| 2024-09-11 | 0.395 | 0.396 | 0.390 | 0.396 | 9.910 | 94 |
| 2024-09-10 | 0.394 | 0.405 | 0.366 | 0.405 | 10.113 | 866 |
| 2024-09-09 | 0.396 | 0.403 | 0.385 | 0.396 | 9.898 | 419 |
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.