ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kyverna Therapeutics, Inc. - Common Stock (NQ:KYTX)

8.360 -0.360 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 8.750 8.900 8.325 8.360 571,729 -0.36(-4.13%)
Jan 15, 2026 9.320 9.320 8.520 8.720 622,164 -0.44(-4.80%)
Jan 14, 2026 8.660 9.780 8.550 9.160 1,411,801 +0.50(+5.77%)
Jan 13, 2026 8.330 8.700 8.040 8.660 485,876 +0.43(+5.22%)
Jan 12, 2026 8.300 8.410 7.790 8.230 883,197 -0.09(-1.08%)
Jan 09, 2026 8.600 8.750 8.310 8.320 585,735 -0.13(-1.54%)
Jan 08, 2026 8.630 8.900 8.260 8.450 818,909 -0.25(-2.87%)
Jan 07, 2026 7.980 8.900 7.980 8.700 1,051,273 +0.76(+9.57%)
Jan 06, 2026 8.110 8.255 7.770 7.940 1,283,938 -0.19(-2.34%)
Jan 05, 2026 8.880 8.960 7.775 8.130 1,395,565 -0.64(-7.30%)
Jan 02, 2026 9.500 9.550 8.500 8.770 1,288,978 -0.63(-6.70%)
Dec 31, 2025 9.370 9.440 9.131 9.400 770,917 +0.05(+0.53%)
Dec 30, 2025 9.450 9.621 9.200 9.350 534,801 -0.14(-1.48%)
Dec 29, 2025 9.210 9.740 9.010 9.490 1,215,211 +0.09(+0.96%)
Dec 26, 2025 8.990 9.440 8.710 9.400 1,072,499 +0.41(+4.56%)
Dec 24, 2025 8.860 9.230 8.764 8.990 860,034 +0.11(+1.24%)
Dec 23, 2025 8.110 9.100 8.070 8.880 2,220,422 +0.75(+9.23%)
Dec 22, 2025 7.280 8.387 7.185 8.130 3,368,853 +0.94(+13.07%)
Dec 19, 2025 7.070 7.400 7.020 7.190 2,244,046 +0.19(+2.71%)
Dec 18, 2025 7.080 7.300 6.580 7.000 4,289,592 +0.09(+1.30%)
Dec 17, 2025 6.910 7.410 6.720 6.910 15,558,795 -3.33(-32.52%)
Dec 16, 2025 10.70 11.44 9.960 10.24 1,991,475 -0.58(-5.36%)
Dec 15, 2025 12.20 13.67 10.40 10.82 19,149,112 +2.04(+23.23%)
Dec 12, 2025 8.560 9.750 8.450 8.780 1,105,789 +0.42(+5.02%)
Dec 11, 2025 8.100 8.370 7.920 8.360 213,877 +0.18(+2.20%)
Dec 10, 2025 7.900 8.300 7.800 8.180 289,127 +0.27(+3.41%)
Dec 09, 2025 8.200 8.360 7.870 7.910 393,275 -0.36(-4.35%)
Dec 08, 2025 7.680 8.290 7.620 8.270 472,478 +0.47(+6.03%)
Dec 05, 2025 7.960 8.080 7.770 7.800 268,307 -0.04(-0.51%)
Dec 04, 2025 7.250 8.190 7.220 7.840 728,280 +0.66(+9.19%)
Dec 03, 2025 6.560 7.190 6.530 7.180 383,909 +0.62(+9.45%)
Dec 02, 2025 6.800 6.920 6.450 6.560 470,581 -0.17(-2.53%)
Dec 01, 2025 7.550 7.605 6.640 6.730 630,025 -0.94(-12.26%)
Nov 28, 2025 7.740 7.820 7.550 7.670 208,723 -0.01(-0.13%)
Nov 26, 2025 7.390 7.780 7.340 7.680 283,680 +0.29(+3.92%)
Nov 25, 2025 7.500 7.690 7.010 7.390 385,159 -0.10(-1.34%)
Nov 24, 2025 7.140 7.530 6.940 7.490 346,615 +0.40(+5.64%)
Nov 21, 2025 7.390 7.490 6.975 7.090 451,802 -0.35(-4.70%)
Nov 20, 2025 8.410 8.410 7.365 7.440 658,519 -0.79(-9.60%)
Nov 19, 2025 8.000 8.250 7.560 8.230 748,367 +0.40(+5.11%)
Nov 18, 2025 7.040 8.000 6.920 7.830 1,639,645 +0.67(+9.36%)
Nov 17, 2025 6.750 7.200 6.662 7.160 318,424 +0.28(+4.07%)
Nov 14, 2025 6.400 7.250 6.390 6.880 388,462 +0.40(+6.17%)
Nov 13, 2025 7.230 7.387 6.390 6.480 2,440,265 -0.85(-11.60%)
Nov 12, 2025 7.180 7.400 6.976 7.330 467,580 +0.33(+4.71%)
Nov 11, 2025 6.360 7.040 6.260 7.000 290,362 +0.61(+9.55%)
Nov 10, 2025 6.750 6.890 6.250 6.390 417,741 -0.19(-2.89%)
Nov 07, 2025 6.930 6.990 6.200 6.580 868,541 -0.51(-7.19%)
Nov 06, 2025 6.880 7.270 6.700 7.090 486,668 +0.14(+2.01%)
Nov 05, 2025 6.420 7.040 6.360 6.950 544,454 +0.59(+9.28%)
Nov 04, 2025 6.670 6.930 6.300 6.360 415,400 -0.52(-7.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.