Kyntra Bio, Inc. KYNB
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$6,31-0,19 (-%2,92)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |