Kyntra Bio, Inc. KYNB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,31-0,19 (-2,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,50 | -2,26 % | $6,64 | $6,84 | $6,49 | 24,00K |
| 2026-09-30 | $6,65 | -2,06 % | $6,67 | $6,93 | $6,60 | 25,50K |
| 2026-09-29 | $6,79 | -1,59 % | $6,80 | $6,95 | $6,64 | 18,00K |
| 2026-09-28 | $6,90 | -0,58 % | $6,96 | $7,12 | $6,83 | 12,20K |
| 2026-09-25 | $6,94 | -0,86 % | $7,01 | $7,01 | $6,90 | 19,70K |
| 2026-09-24 | $7,00 | -3,45 % | $7,18 | $7,18 | $6,98 | 15,50K |
| 2026-09-23 | $7,25 | -0,41 % | $7,09 | $7,30 | $7,03 | 29,10K |
| 2026-09-22 | $7,28 | +1,11 % | $7,15 | $7,28 | $6,99 | 22,50K |
| 2026-09-21 | $7,20 | +1,77 % | $7,10 | $7,26 | $7,03 | 18,50K |
| 2026-09-18 | $7,07 | -0,35 % | $7,29 | $7,38 | $6,66 | 79,90K |
| 2026-09-17 | $7,10 | -6,70 % | $7,73 | $7,75 | $7,05 | 38,60K |
| 2026-09-16 | $7,61 | -2,06 % | $7,78 | $7,84 | $7,61 | 17,70K |
| 2026-09-15 | $7,77 | -3,24 % | $7,81 | $7,95 | $7,38 | 12,10K |
| 2026-09-14 | $8,03 | +0,75 % | $7,85 | $8,06 | $7,79 | 23,80K |
| 2026-09-11 | $7,97 | -0,06 % | $8,18 | $8,25 | $7,92 | 9,70K |
| 2026-09-10 | $7,97 | -0,81 % | $8,42 | $8,42 | $7,03 | 83,90K |
| 2026-09-09 | $8,04 | -2,19 % | $8,12 | $8,26 | $7,99 | 5,90K |
| 2026-09-08 | $8,22 | -3,86 % | $8,41 | $8,50 | $8,05 | 11,00K |
| 2026-09-04 | $8,55 | +0,71 % | $8,34 | $8,67 | $8,34 | 11,90K |
| 2026-09-03 | $8,49 | -0,47 % | $8,59 | $8,64 | $8,28 | 12,40K |
| 2026-09-02 | $8,53 | +7,30 % | $7,97 | $8,65 | $7,92 | 42,20K |
| 2026-09-01 | $7,95 | +2,19 % | $7,83 | $8,05 | $7,80 | 27,60K |
| 2026-08-31 | $7,78 | -2,99 % | $7,92 | $8,02 | $7,59 | 30,80K |
| 2026-08-28 | $8,02 | +0,25 % | $7,99 | $8,02 | $7,80 | 15,80K |
| 2026-08-27 | $8,00 | -1,30 % | $8,01 | $8,12 | $7,92 | 5,90K |
| 2026-08-26 | $8,10 | +0,06 % | $8,11 | $8,15 | $7,95 | 7,40K |
| 2026-08-25 | $8,10 | +1,50 % | $8,00 | $8,12 | $7,75 | 45,20K |
| 2026-08-24 | $7,98 | +6,12 % | $7,67 | $7,98 | $7,65 | 25,50K |
| 2026-08-21 | $7,52 | +2,73 % | $7,35 | $7,60 | $7,30 | 40,00K |
| 2026-08-20 | $7,32 | +2,38 % | $7,09 | $7,39 | $6,86 | 24,00K |
| 2026-08-19 | $7,15 | +2,00 % | $7,18 | $7,24 | $6,95 | 18,80K |
| 2026-08-18 | $7,01 | +2,94 % | $6,81 | $7,25 | $6,81 | 13,70K |
| 2026-08-17 | $6,81 | -3,40 % | $6,94 | $7,16 | $6,81 | 25,80K |
| 2026-08-14 | $7,05 | +0,14 % | $7,03 | $7,41 | $6,95 | 17,70K |
| 2026-08-13 | $7,04 | -0,85 % | $7,03 | $7,15 | $7,03 | 3,80K |
| 2026-08-12 | $7,10 | +0,42 % | $7,14 | $7,23 | $7,05 | 4,20K |
| 2026-08-11 | $7,07 | +1,43 % | $6,91 | $7,20 | $6,91 | 13,00K |
| 2026-08-10 | $6,97 | -4,13 % | $7,29 | $7,33 | $6,97 | 3,50K |
| 2026-08-07 | $7,27 | +4,14 % | $6,97 | $7,30 | $6,97 | 5,20K |
| 2026-08-06 | $6,98 | -0,13 % | $6,93 | $7,11 | $6,93 | 1,50K |
| 2026-08-05 | $6,99 | +1,01 % | $6,90 | $7,07 | $6,75 | 7,30K |
| 2026-08-04 | $6,92 | +2,37 % | $6,99 | $7,00 | $6,89 | 8,80K |
| 2026-08-03 | $6,76 | +0,45 % | $6,88 | $6,98 | $6,75 | 5,00K |
| 2026-07-31 | $6,73 | -0,88 % | $6,83 | $6,89 | $6,66 | 4,60K |
| 2026-07-30 | $6,79 | +0,15 % | $6,77 | $6,91 | $6,71 | 5,70K |
| 2026-07-29 | $6,78 | -2,80 % | $6,95 | $6,95 | $6,78 | 6,60K |
| 2026-07-28 | $6,97 | -1,06 % | $7,18 | $7,18 | $6,89 | 8,90K |
| 2026-07-27 | $7,05 | +0,28 % | $7,04 | $7,12 | $7,01 | 4,70K |
| 2026-07-24 | $7,03 | -0,57 % | $7,07 | $7,20 | $7,03 | 2,70K |
| 2026-07-23 | $7,07 | -2,01 % | $7,21 | $7,21 | $7,07 | 4,30K |
| 2026-07-22 | $7,22 | -1,16 % | $7,30 | $7,30 | $7,13 | 4,40K |
| 2026-07-21 | $7,30 | +3,69 % | $7,06 | $7,39 | $7,06 | 3,60K |
| 2026-07-20 | $7,04 | -2,63 % | $7,17 | $7,24 | $7,04 | 5,20K |
| 2026-07-17 | $7,23 | -2,17 % | $7,38 | $7,39 | $7,16 | 9,40K |
| 2026-07-16 | $7,39 | +2,50 % | $7,19 | $7,53 | $7,19 | 10,20K |
| 2026-07-15 | $7,21 | -1,50 % | $7,33 | $7,59 | $7,21 | 7,30K |
| 2026-07-14 | $7,32 | -0,34 % | $7,30 | $7,40 | $7,25 | 11,10K |
| 2026-07-13 | $7,34 | -3,42 % | $7,60 | $7,68 | $7,30 | 13,70K |
| 2026-07-10 | $7,61 | +3,89 % | $7,40 | $7,72 | $7,40 | 23,50K |
| 2026-07-09 | $7,32 | -2,27 % | $7,46 | $7,49 | $7,25 | 17,20K |
| 2026-07-08 | $7,49 | -0,66 % | $7,45 | $7,60 | $7,45 | 3,70K |
| 2026-07-07 | $7,54 | +4,00 % | $7,42 | $7,82 | $7,37 | 58,00K |
| 2026-07-06 | $7,25 | -4,98 % | $7,41 | $7,63 | $7,25 | 19,60K |
| 2026-07-02 | $7,63 | +1,06 % | $7,60 | $7,79 | $7,60 | 5,00K |
| 2026-07-01 | $7,55 | 0,00 % | $7,59 | $7,60 | $7,37 | 4,70K |
| 2026-06-30 | $7,55 | +3,28 % | $7,15 | $7,67 | $7,15 | 12,20K |
| 2026-06-29 | $7,31 | +0,97 % | $7,25 | $7,40 | $6,87 | 15,10K |
| 2026-06-26 | $7,24 | +4,32 % | $7,06 | $7,44 | $6,76 | 17,70K |
| 2026-06-25 | $6,94 | 0,00 % | $7,00 | $7,49 | $6,88 | 77,90K |
| 2026-06-24 | $6,94 | -0,43 % | $6,85 | $7,05 | $6,85 | 4,10K |
| 2026-06-23 | $6,97 | +1,31 % | $6,86 | $6,97 | $6,82 | 12,10K |
| 2026-06-22 | $6,88 | +2,69 % | $6,71 | $6,91 | $6,71 | 4,60K |
| 2026-06-18 | $6,70 | -3,04 % | $6,84 | $6,85 | $6,65 | 15,60K |
| 2026-06-17 | $6,91 | 0,00 % | $6,90 | $7,04 | $6,90 | 8,40K |
| 2026-06-16 | $6,91 | +0,58 % | $7,05 | $7,05 | $6,83 | 6,20K |
| 2026-06-15 | $6,87 | -3,65 % | $7,05 | $7,20 | $6,87 | 10,10K |
| 2026-06-12 | $7,13 | +5,47 % | $6,80 | $7,95 | $6,72 | 461,30K |
| 2026-06-11 | $6,76 | +1,05 % | $6,99 | $6,99 | $6,70 | 6,30K |
| 2026-06-10 | $6,69 | 0,00 % | $6,83 | $6,99 | $6,61 | 11,30K |
| 2026-06-09 | $6,69 | +0,90 % | $6,82 | $6,99 | $6,67 | 19,40K |
| 2026-06-08 | $6,63 | -1,19 % | $6,85 | $6,85 | $6,55 | 12,50K |
| 2026-06-05 | $6,71 | -1,47 % | $6,80 | $6,88 | $6,65 | 6,80K |
| 2026-06-04 | $6,81 | 0,00 % | $6,85 | $6,99 | $6,80 | 3,80K |
| 2026-06-03 | $6,81 | -0,44 % | $6,83 | $6,96 | $6,77 | 5,80K |
| 2026-06-02 | $6,84 | -0,87 % | $6,91 | $6,96 | $6,83 | 2,70K |
| 2026-06-01 | $6,90 | 0,00 % | $6,91 | $6,98 | $6,80 | 18,70K |
| 2026-05-29 | $6,90 | -1,71 % | $7,05 | $7,05 | $6,86 | 6,60K |
| 2026-05-28 | $7,02 | +0,14 % | $7,05 | $7,09 | $7,01 | 7,30K |
| 2026-05-27 | $7,01 | +2,34 % | $6,95 | $7,17 | $6,95 | 9,30K |
| 2026-05-26 | $6,85 | -2,00 % | $6,99 | $7,07 | $6,85 | 6,00K |