Skip to main content

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

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 8.840 8.840 7.680 7.850 445,815 -0.81(-9.35%)
Jul 31, 2024 8.860 9.040 8.250 8.660 310,939 -0.09(-1.03%)
Jul 30, 2024 9.460 9.685 8.670 8.750 254,577 -0.71(-7.51%)
Jul 29, 2024 9.840 10.08 9.200 9.460 183,763 -0.38(-3.86%)
Jul 26, 2024 9.020 10.07 8.805 9.840 298,550 +0.94(+10.56%)
Jul 25, 2024 9.000 9.280 8.810 8.900 259,650 -0.02(-0.22%)
Jul 24, 2024 9.290 9.600 8.810 8.920 426,620 -0.49(-5.21%)
Jul 23, 2024 9.630 10.00 9.130 9.410 259,563 -0.30(-3.09%)
Jul 22, 2024 10.35 10.35 9.550 9.710 249,466 -0.30(-3.00%)
Jul 19, 2024 10.60 10.77 9.821 10.01 378,043 -0.47(-4.48%)
Jul 18, 2024 10.80 11.24 10.35 10.48 596,246 -0.02(-0.19%)
Jul 17, 2024 10.86 11.31 10.10 10.50 475,446 -0.57(-5.15%)
Jul 16, 2024 10.95 11.40 10.15 11.07 926,834 +1.16(+11.71%)
Jul 15, 2024 9.800 10.44 9.370 9.910 337,470 +0.12(+1.23%)
Jul 12, 2024 9.740 10.21 9.610 9.790 453,777 +0.18(+1.87%)
Jul 11, 2024 8.640 10.00 8.585 9.610 704,803 +1.15(+13.59%)
Jul 10, 2024 7.890 8.970 7.890 8.460 467,748 +0.23(+2.79%)
Jul 09, 2024 7.650 8.280 7.390 8.230 585,641 +0.58(+7.58%)
Jul 08, 2024 7.060 7.840 6.950 7.650 411,881 +0.65(+9.21%)
Jul 05, 2024 7.670 8.210 6.895 7.005 584,060 -0.67(-8.79%)
Jul 03, 2024 7.940 8.190 7.220 7.680 544,436 -0.37(-4.60%)
Jul 02, 2024 7.750 8.310 7.683 8.050 624,301 +0.24(+3.07%)
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.