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

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.340 5.690 5.310 5.320 202,812 -0.03(-0.56%)
Oct 29, 2024 5.210 5.360 5.120 5.350 168,365 +0.03(+0.56%)
Oct 28, 2024 5.160 5.490 5.160 5.320 161,083 +0.20(+3.91%)
Oct 25, 2024 5.020 5.290 4.890 5.120 199,389 +0.15(+3.02%)
Oct 24, 2024 4.980 5.106 4.870 4.970 180,800 -0.02(-0.40%)
Oct 23, 2024 5.190 5.390 4.920 4.990 175,188 -0.21(-4.04%)
Oct 22, 2024 5.150 5.280 5.025 5.200 349,140 +0.00(+0.00%)
Oct 21, 2024 5.660 5.696 5.162 5.200 305,630 -0.44(-7.80%)
Oct 18, 2024 5.660 5.765 5.500 5.640 181,238 -0.01(-0.18%)
Oct 17, 2024 5.680 5.780 5.430 5.650 311,887 +0.12(+2.17%)
Oct 16, 2024 5.460 5.830 5.380 5.530 325,360 +0.15(+2.79%)
Oct 15, 2024 5.600 5.840 5.380 5.380 425,165 -0.23(-4.10%)
Oct 14, 2024 5.320 5.670 5.020 5.610 635,963 +0.36(+6.86%)
Oct 11, 2024 4.570 5.270 4.530 5.250 762,237 +0.70(+15.38%)
Oct 10, 2024 4.510 4.660 4.400 4.550 373,000 +0.04(+0.89%)
Oct 09, 2024 4.650 4.730 4.470 4.510 297,738 -0.09(-1.96%)
Oct 08, 2024 4.460 4.652 4.450 4.600 307,129 +0.15(+3.37%)
Oct 07, 2024 4.620 4.630 4.420 4.450 383,312 -0.18(-3.89%)
Oct 04, 2024 4.770 4.770 4.510 4.630 344,379 +0.02(+0.43%)
Oct 03, 2024 4.710 4.980 4.570 4.610 298,334 -0.12(-2.54%)
Oct 02, 2024 4.660 4.810 4.530 4.730 562,121 +0.00(+0.00%)
Oct 01, 2024 4.920 4.980 4.660 4.730 349,496 -0.16(-3.27%)
Sep 30, 2024 5.200 5.275 4.790 4.890 606,598 -0.34(-6.50%)
Sep 27, 2024 5.250 5.350 5.150 5.230 411,793 -0.02(-0.38%)
Sep 26, 2024 5.300 5.520 5.180 5.250 485,377 +0.01(+0.19%)
Sep 25, 2024 5.610 5.625 5.210 5.240 554,623 -0.35(-6.26%)
Sep 24, 2024 5.910 5.975 5.530 5.590 441,728 -0.25(-4.36%)
Sep 23, 2024 6.410 6.415 5.720 5.845 502,784 -0.54(-8.53%)
Sep 20, 2024 6.920 6.920 6.300 6.390 797,548 -0.53(-7.66%)
Sep 19, 2024 6.870 7.350 6.691 6.920 744,159 +0.32(+4.85%)
Sep 18, 2024 6.710 6.870 6.505 6.600 369,266 -0.06(-0.90%)
Sep 17, 2024 7.030 7.090 6.400 6.660 406,605 -0.23(-3.34%)
Sep 16, 2024 7.100 7.150 6.680 6.890 500,052 -0.31(-4.31%)
Sep 13, 2024 7.040 7.293 7.010 7.200 244,242 +0.21(+3.00%)
Sep 12, 2024 7.000 7.085 6.675 6.990 292,733 +0.00(+0.00%)
Sep 11, 2024 7.090 7.385 6.880 6.990 302,325 -0.14(-1.96%)
Sep 10, 2024 7.370 7.550 7.100 7.130 236,938 -0.25(-3.39%)
Sep 09, 2024 7.330 7.850 7.310 7.380 193,501 +0.04(+0.54%)
Sep 06, 2024 7.520 7.690 7.150 7.340 143,716 -0.24(-3.17%)
Sep 05, 2024 7.470 7.750 7.260 7.580 181,709 +0.13(+1.74%)
Sep 04, 2024 7.290 7.700 7.260 7.450 160,710 +0.09(+1.29%)
Sep 03, 2024 7.930 8.280 7.160 7.355 239,638 -0.67(-8.41%)
Aug 30, 2024 8.100 8.180 7.850 8.030 386,770 +0.01(+0.12%)
Aug 29, 2024 7.810 8.180 7.570 8.020 169,280 +0.25(+3.22%)
Aug 28, 2024 7.970 8.010 7.510 7.770 141,727 -0.28(-3.48%)
Aug 27, 2024 8.260 8.315 7.820 8.050 249,316 -0.34(-4.05%)
Aug 26, 2024 8.210 8.697 7.790 8.390 340,525 +0.30(+3.71%)
Aug 23, 2024 7.980 8.780 7.800 8.090 421,894 +0.14(+1.76%)
Aug 22, 2024 8.390 8.690 7.870 7.950 356,743 -0.45(-5.36%)
Aug 21, 2024 7.520 8.670 7.510 8.400 599,143 +0.99(+13.36%)
Aug 20, 2024 6.990 7.410 6.830 7.410 373,269 +0.43(+6.16%)
Aug 19, 2024 6.780 7.005 6.750 6.980 300,403 +0.24(+3.56%)
Aug 16, 2024 6.950 7.040 6.685 6.740 216,894 -0.22(-3.16%)
Aug 15, 2024 6.690 7.030 6.610 6.960 377,133 +0.21(+3.11%)
Aug 14, 2024 7.000 7.090 6.640 6.750 287,784 -0.25(-3.57%)
Aug 13, 2024 6.960 7.220 6.620 7.000 1,984,843 +0.47(+7.20%)
Aug 12, 2024 6.620 6.890 6.300 6.530 635,918 -0.03(-0.46%)
Aug 09, 2024 6.800 6.950 6.400 6.560 642,337 -0.26(-3.81%)
Aug 08, 2024 7.140 7.140 6.450 6.820 664,049 -0.16(-2.29%)
Aug 07, 2024 7.090 7.340 6.770 6.980 459,994 -0.03(-0.43%)
Aug 06, 2024 7.060 7.371 6.640 7.010 380,448 -0.03(-0.43%)
Aug 05, 2024 6.680 7.450 6.460 7.040 780,663 -0.21(-2.90%)
Aug 02, 2024 7.650 7.900 7.180 7.250 444,546 -0.60(-7.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.