Kyverna Therapeutics, Inc. - Common Stock (KYTX)

5.1600
-0.0600 (-1.15%)
NASDAQ · Last Trade: Nov 3rd, 11:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kyverna Therapeutics, Inc. - Common Stock (KYTX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.285.485.125.16703,6585.16
11/02/20265.705.845.095.22822,2575.22
10/30/20265.745.875.555.67640,1725.67
10/29/20265.916.125.835.85847,8235.85
10/28/20265.585.935.565.89995,2335.89
10/27/20265.245.675.165.63916,6585.63
10/26/20265.355.415.185.27810,1115.27
10/23/20265.685.685.365.39827,7515.39
10/22/20265.825.995.675.73519,3785.73
10/21/20266.156.305.805.84829,5135.84
10/20/20265.836.205.806.04766,3096.04
10/19/20265.715.945.675.83837,7125.83
10/16/20265.946.055.645.67726,2795.67
10/15/20265.676.025.675.97779,4335.97
10/14/20265.765.845.615.681,275,8095.68
10/13/20266.176.175.755.771,241,4715.77
10/12/20266.346.466.196.21417,1096.21
10/09/20266.206.586.176.39876,4506.39
10/08/20266.066.225.966.181,317,0016.18
10/07/20266.126.316.026.17650,5466.17
10/06/20266.386.456.136.16739,5196.16
10/05/20266.306.436.006.32813,4656.32
10/02/20266.626.756.176.221,183,0046.22
10/01/20266.806.916.516.52788,2006.52
9/30/20266.887.106.736.80746,2206.80
9/29/20266.836.956.756.84826,8626.84
9/28/20266.726.956.656.82997,6876.82
9/25/20266.997.016.626.811,503,5596.81
9/24/20267.807.926.676.993,276,3196.99
9/23/20267.507.546.997.071,032,1827.07
9/22/20267.187.597.117.51836,8007.51
9/21/20267.257.266.997.12678,4617.12
9/18/20267.027.197.007.13961,2557.13
9/17/20267.117.186.967.04530,9467.04
9/16/20267.027.166.866.90685,7526.90
9/15/20267.347.346.876.961,071,1586.96
9/14/20267.257.497.217.40533,9097.40
9/11/20267.477.597.217.26751,6257.26
9/10/20267.517.537.347.35854,4567.35
9/09/20268.008.167.597.64918,2907.64
9/08/20268.178.217.978.07586,2698.07
9/04/20268.268.388.208.25500,8238.25
9/03/20268.718.788.288.35595,2848.35
9/02/20268.378.728.248.62599,9688.62
9/01/20268.278.427.608.351,782,3748.35
8/31/20268.338.528.148.47484,2778.47
8/28/20268.528.558.318.37524,9348.37
8/27/20268.588.798.458.64432,4328.64
8/26/20268.818.848.508.61413,8178.61
8/25/20268.368.888.278.84778,2118.84
8/24/20268.328.408.008.24565,1488.24
8/21/20268.248.588.198.42663,6138.42
8/20/20268.738.768.118.13954,0078.13
8/19/20268.819.148.648.87796,7188.87
8/18/20268.808.838.368.50851,4568.50
8/17/20268.158.988.008.951,143,5818.95
8/14/20268.108.297.808.17580,0028.17
8/13/20268.048.227.788.08739,8208.08
8/12/20267.928.667.788.051,031,4838.05
8/11/20268.028.227.858.02657,6048.02
8/10/20267.978.177.897.89553,9827.89
8/07/20267.958.137.767.96431,8497.96
8/06/20267.647.847.557.75505,2597.75
8/05/20267.847.897.557.64576,8617.64
8/04/20267.557.827.517.78564,1017.78