Kyntra Bio, Inc. KYNB
NASDAQ · United States · Health Technology
$6.31-0.19 (-2.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.31 | -2.92% | $6.60 | $6.64 | $6.30 | 26.08K |
| 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 |