NasdaqGS - Delayed Quote USD

Kyverna Therapeutics, Inc. (KYTX)

3.2200
-0.2400
(-6.94%)
At close: June 13 at 4:00:01 PM EDT
3.4499
+0.23
+(7.14%)
After hours: June 13 at 7:41:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.34003.50503.21003.22003.2200288,500
Jun 12, 20253.21003.57503.18003.46003.4600388,000
Jun 11, 20253.66003.82003.29003.31003.3100625,800
Jun 10, 20253.48003.82003.47003.60003.6000661,200
Jun 9, 20253.45003.48003.18003.45003.4500320,700
Jun 6, 20253.02003.41503.02003.39003.3900528,600
Jun 5, 20252.86003.16002.70002.94002.9400650,100
Jun 4, 20252.81002.88502.74502.85002.8500211,600
Jun 3, 20252.66002.82002.60002.79002.7900356,400
Jun 2, 20252.59002.76502.55002.65002.6500245,800
May 30, 20252.60002.63502.47002.55002.5500187,900
May 29, 20252.55202.68202.52102.63002.6300262,500
May 28, 20252.72802.72802.42702.55002.5500295,700
May 27, 20252.49002.82002.45202.58002.58001,065,900
May 23, 20252.38002.47502.24002.27002.2700524,800
May 22, 20252.19002.49002.19002.47002.4700549,200
May 21, 20252.40002.42402.16002.21002.2100510,200
May 20, 20252.14002.42002.07002.39002.39001,009,200
May 19, 20252.27002.33002.06002.07002.0700342,500
May 16, 20252.30002.41002.27002.32002.3200648,000
May 15, 20252.13002.18502.06002.18002.1800377,100
May 14, 20252.32002.37002.06002.15002.1500301,100
May 13, 20252.21002.32002.16002.32002.3200351,800
May 12, 20252.19002.24002.14002.21002.2100221,100
May 9, 20252.13002.20002.05002.11002.1100138,600
May 8, 20252.02002.14001.96002.13002.1300118,500
May 7, 20252.04002.08001.95002.02002.0200169,600
May 6, 20252.11002.16001.92002.01002.0100276,400
May 5, 20252.25002.28002.12002.13002.1300188,900
May 2, 20252.30002.37002.22302.28002.2800108,800
May 1, 20252.30002.38002.19002.22002.2200249,500
Apr 30, 20252.02002.32002.00002.31002.3100243,600
Apr 29, 20252.04002.13002.03002.04002.040084,000
Apr 28, 20252.11002.12502.00002.05002.0500119,400
Apr 25, 20252.11002.21902.06502.10002.1000154,000
Apr 24, 20252.14002.19002.02002.14002.1400303,400
Apr 23, 20252.17002.23002.08502.13002.1300227,500
Apr 22, 20252.00002.11501.92002.10002.1000298,500
Apr 21, 20251.82002.05001.82001.99001.9900263,600
Apr 17, 20251.82001.95001.78001.86001.8600286,300
Apr 16, 20251.98002.02001.82001.83001.8300222,100
Apr 15, 20252.21002.25601.97501.98501.9850195,600
Apr 14, 20252.10002.27002.00002.23002.2300284,200
Apr 11, 20251.89002.06001.84002.06002.0600167,500
Apr 10, 20251.94001.94001.80501.87001.8700173,100
Apr 9, 20251.86002.07001.81001.94001.9400254,600
Apr 8, 20252.01002.02001.83001.87001.8700254,600
Apr 7, 20251.88002.07501.79001.91001.9100349,000
Apr 4, 20251.91002.00001.85501.98001.9800334,600
Apr 3, 20252.00002.10001.93501.97001.9700243,300
Apr 2, 20252.00002.16001.92002.15002.1500277,900
Apr 1, 20251.91002.08001.88001.98001.9800310,400
Mar 31, 20252.00002.03001.90001.93001.9300408,900
Mar 28, 20252.35002.43001.99002.00002.0000821,000
Mar 27, 20252.57002.57002.34002.35502.3550194,800
Mar 26, 20252.29002.52002.29002.50002.5000280,700
Mar 25, 20252.32002.38502.29002.30002.3000208,200
Mar 24, 20252.40002.43502.27002.35002.3500236,100
Mar 21, 20252.24002.45502.20002.38002.3800470,900
Mar 20, 20252.37002.43002.25002.27002.2700429,600
Mar 19, 20252.44002.47002.33502.37002.3700361,100
Mar 18, 20252.50002.51902.42002.45002.4500282,800
Mar 17, 20252.50002.62002.50002.54002.5400305,500
Mar 14, 20252.56002.65002.42002.50002.5000226,700
Mar 13, 20252.54002.61502.37502.50002.5000320,100
Mar 12, 20252.58002.60002.49002.53002.5300296,600
Mar 11, 20252.57002.60002.43002.56002.5600228,800
Mar 10, 20252.62002.66002.51002.53002.5300211,800
Mar 7, 20252.61002.68002.50002.60002.6000261,500
Mar 6, 20252.58002.67002.57502.60002.6000175,600
Mar 5, 20252.78002.78002.54002.66002.6600256,800
Mar 4, 20252.52002.71002.50102.63002.6300269,800
Mar 3, 20252.87002.91002.59002.59002.5900319,600
Feb 28, 20252.78002.85002.72002.84002.8400175,800
Feb 27, 20252.82002.86002.71002.80002.8000133,100
Feb 26, 20252.87003.03002.80502.82002.8200219,200
Feb 25, 20252.90002.92002.68002.90002.9000397,700
Feb 24, 20252.79002.93002.67502.90002.9000300,100
Feb 21, 20252.88002.89002.71002.78002.7800347,600
Feb 20, 20252.89003.10502.83002.84002.8400185,300
Feb 19, 20252.97003.06002.87002.89002.8900325,300
Feb 18, 20253.10003.14002.93502.97002.9700337,000
Feb 14, 20253.06003.24003.01003.03003.0300295,900
Feb 13, 20252.66003.18002.66003.04003.0400463,500
Feb 12, 20252.90002.94502.64502.66002.6600797,300
Feb 11, 20252.98003.07002.91502.93002.9300221,400
Feb 10, 20253.00003.06002.96503.01003.0100216,600
Feb 7, 20253.10003.11003.00003.00003.0000177,600
Feb 6, 20253.25003.26303.10003.11003.1100112,300
Feb 5, 20253.10003.40003.09003.27003.2700409,600
Feb 4, 20253.12003.21003.02003.07003.0700437,100
Feb 3, 20253.20003.28003.06003.10003.1000365,400
Jan 31, 20253.35003.54003.21503.24003.2400535,100
Jan 30, 20253.27003.47003.16003.31003.3100413,700
Jan 29, 20253.54003.64003.24003.24003.2400304,900
Jan 28, 20253.57003.68003.45003.57003.5700266,300
Jan 27, 20253.60004.05903.53503.59003.5900403,000
Jan 24, 20253.37003.95003.33003.60003.60002,873,400
Jan 23, 20253.25003.52503.15003.39003.3900496,300
Jan 22, 20253.34003.50003.29003.29003.2900262,800
Jan 21, 20253.35003.44003.22003.34003.3400232,600
Jan 17, 20253.51003.52503.29503.33003.3300183,500
Jan 16, 20253.27003.46703.24003.43003.4300290,700
Jan 15, 20253.42003.46903.27003.29003.2900177,700
Jan 14, 20253.34003.45503.29503.33003.3300277,900
Jan 13, 20253.48003.50003.27503.29003.2900357,800
Jan 10, 20253.70003.70003.41003.45003.4500389,500
Jan 8, 20254.09004.09003.67003.80003.8000264,200
Jan 7, 20253.81003.93003.78003.86003.8600210,500
Jan 6, 20254.16004.17003.78003.81003.8100231,600
Jan 3, 20253.93004.26003.87104.10004.1000393,600
Jan 2, 20253.81004.16003.72103.92003.9200216,100
Dec 31, 20243.67003.78003.62003.74003.7400188,300
Dec 30, 20243.97003.97003.54003.64503.6450573,600
Dec 27, 20243.93004.07303.88003.99003.9900140,700
Dec 26, 20243.86004.08003.85003.98003.9800157,200
Dec 24, 20243.90003.98003.73003.96003.9600117,500
Dec 23, 20244.00004.00003.82003.92003.9200183,200
Dec 20, 20243.82004.09003.76004.00004.00001,404,300
Dec 19, 20243.85003.87003.62503.87003.8700398,600
Dec 18, 20244.26004.28003.77003.79003.7900351,900
Dec 17, 20244.21004.28004.03004.19004.1900294,500
Dec 16, 20244.44004.60004.18004.24004.2400296,900
Dec 13, 20244.45004.58504.25004.42004.4200305,000
Dec 12, 20244.61004.77504.46004.46004.4600224,000
Dec 11, 20244.75004.82004.50004.69004.6900304,600
Dec 10, 20244.86004.96004.56004.59004.5900274,000
Dec 9, 20244.59005.22504.57004.86004.8600673,100
Dec 6, 20244.72004.75804.50004.55004.5500348,600
Dec 5, 20244.95004.99504.55004.65004.6500358,600
Dec 4, 20245.40005.40004.93004.95004.9500347,000
Dec 3, 20246.75006.89005.30005.37005.3700566,900
Dec 2, 20245.96007.20005.95006.49006.49001,067,000
Nov 29, 20245.49005.94005.39005.77005.7700297,000
Nov 27, 20244.88005.50004.88005.43005.4300371,800
Nov 26, 20245.09005.58005.01005.06005.0600392,800
Nov 25, 20244.52005.23004.46005.11005.1100511,300
Nov 22, 20244.00004.42003.92004.39004.3900270,100
Nov 21, 20244.17004.17003.95003.99003.9900325,100
Nov 20, 20244.20004.34104.04604.12004.1200264,100
Nov 19, 20244.29004.29003.94004.08004.0800522,500
Nov 18, 20244.51004.55604.30004.40504.4050258,400
Nov 15, 20244.85004.85004.30004.35004.3500280,200
Nov 14, 20245.23005.27004.78004.80004.8000245,000
Nov 13, 20245.25005.37005.06005.06005.0600161,600
Nov 12, 20245.49005.50005.10005.22005.2200308,700
Nov 11, 20245.37005.61505.27005.53005.5300143,500
Nov 8, 20245.25005.39005.01005.29005.2900235,400
Nov 7, 20245.16005.61005.16005.26005.2600407,300
Nov 6, 20245.23005.49005.10005.13005.1300324,200
Nov 5, 20245.16005.26004.99005.09005.0900211,400
Nov 4, 20244.91005.33004.78005.16005.1600260,400
Nov 1, 20244.83004.94004.80004.89004.8900165,400
Oct 31, 20245.30005.36004.75004.78004.7800253,600
Oct 30, 20245.34005.69005.31005.32005.3200202,800
Oct 29, 20245.21005.36005.12005.35005.3500168,200
Oct 28, 20245.16005.49005.16005.32005.3200161,100
Oct 25, 20245.02005.29004.89005.12005.1200199,400
Oct 24, 20244.98005.10604.87004.97004.9700180,800
Oct 23, 20245.19005.39004.92004.99004.9900175,200
Oct 22, 20245.15005.28005.02505.20005.2000349,100
Oct 21, 20245.66005.69605.16205.20005.2000305,600
Oct 18, 20245.66005.76505.50005.64005.6400181,200
Oct 17, 20245.68005.78005.43005.65005.6500311,900
Oct 16, 20245.46005.83005.38005.53005.5300325,400
Oct 15, 20245.60005.84005.38005.38005.3800425,100
Oct 14, 20245.32005.67005.02005.61005.6100585,900
Oct 11, 20244.57005.27004.53005.25005.2500762,200
Oct 10, 20244.51004.66004.40004.55004.5500373,000
Oct 9, 20244.65004.73004.47004.51004.5100297,700
Oct 8, 20244.46004.65204.45004.60004.6000307,100
Oct 7, 20244.62004.63004.42004.45004.4500383,300
Oct 4, 20244.77004.77004.51004.63004.6300344,400
Oct 3, 20244.71004.98004.57004.61004.6100298,300
Oct 2, 20244.66004.81004.53004.73004.7300562,100
Oct 1, 20244.92004.98004.66004.73004.7300349,400
Sep 30, 20245.20005.27504.79004.89004.8900606,600
Sep 27, 20245.25005.35005.15005.23005.2300411,800
Sep 26, 20245.30005.52005.18005.25005.2500485,300
Sep 25, 20245.61005.62505.21005.24005.2400554,500
Sep 24, 20245.91005.97505.53005.59005.5900441,700
Sep 23, 20246.41006.41505.72005.84505.8450502,700
Sep 20, 20246.92006.92006.30006.39006.3900797,500
Sep 19, 20246.87007.35006.69106.92006.9200744,200
Sep 18, 20246.71006.87006.50506.60006.6000369,300
Sep 17, 20247.03007.09006.40006.66006.6600406,600
Sep 16, 20247.10007.15006.68006.89006.8900500,100
Sep 13, 20247.04007.29307.01007.20007.2000244,200
Sep 12, 20247.00007.08506.67506.99006.9900292,700
Sep 11, 20247.09007.38506.88006.99006.9900302,300
Sep 10, 20247.37007.55007.10007.13007.1300236,900
Sep 9, 20247.33007.85007.31007.38007.3800193,500
Sep 6, 20247.52007.69007.15007.34007.3400143,700
Sep 5, 20247.47007.75007.26007.58007.5800181,700
Sep 4, 20247.29007.70007.26007.45007.4500160,700
Sep 3, 20247.93008.28007.16007.35507.3550239,600
Aug 30, 20248.10008.18007.85008.03008.0300386,800
Aug 29, 20247.81008.18007.57008.02008.0200169,300
Aug 28, 20247.97008.01007.51007.77007.7700141,700
Aug 27, 20248.26008.31507.82008.05008.0500249,300
Aug 26, 20248.21008.69707.79008.39008.3900340,500
Aug 23, 20247.98008.78007.80008.09008.0900421,900
Aug 22, 20248.39008.69007.87007.95007.9500356,700
Aug 21, 20247.52008.67007.51008.40008.4000599,100
Aug 20, 20246.99007.41006.83007.41007.4100373,300
Aug 19, 20246.78007.00506.75006.98006.9800300,400
Aug 16, 20246.95007.04006.68506.74006.7400216,900
Aug 15, 20246.69007.03006.61006.96006.9600377,100
Aug 14, 20247.00007.09006.64006.75006.7500287,800
Aug 13, 20246.96007.22006.62007.00007.00001,984,800
Aug 12, 20246.62006.89006.30006.53006.5300636,200
Aug 9, 20246.80006.95006.40006.56006.5600642,300
Aug 8, 20247.14007.14006.45006.82006.8200664,000
Aug 7, 20247.09007.34006.77006.98006.9800460,000
Aug 6, 20247.06007.37106.64007.01007.0100380,800
Aug 5, 20246.68007.45006.46007.04007.0400780,700
Aug 2, 20247.65007.90007.18007.25007.2500444,500
Aug 1, 20248.84008.84007.68007.85007.8500445,800
Jul 31, 20248.86009.04008.25008.66008.6600310,900
Jul 30, 20249.46009.68508.67008.75008.7500254,600
Jul 29, 20249.840010.08009.20009.46009.4600183,800
Jul 26, 20249.020010.07008.80509.84009.8400298,600
Jul 25, 20249.00009.28008.81008.90008.9000259,100
Jul 24, 20249.29009.60008.81008.92008.9200426,600
Jul 23, 20249.630010.00009.13009.41009.4100259,600
Jul 22, 202410.350010.35009.55009.71009.7100249,500
Jul 19, 202410.600010.77009.821010.010010.0100377,800
Jul 18, 202410.800011.240010.350010.480010.4800596,200
Jul 17, 202410.860011.310010.102010.500010.5000475,400
Jul 16, 202410.950011.400010.150011.070011.0700926,800
Jul 15, 20249.800010.44009.37009.91009.9100338,800
Jul 12, 20249.740010.21509.61009.79009.7900453,800
Jul 11, 20248.640010.00008.58509.61009.6100704,800
Jul 10, 20247.89008.97007.89008.46008.4600467,700
Jul 9, 20247.65008.28007.39008.23008.2300585,600
Jul 8, 20247.06007.84006.95007.65007.6500411,900
Jul 5, 20247.67008.21006.89507.00507.0050584,000
Jul 3, 20247.94008.19007.22007.68007.6800544,400
Jul 2, 20247.75008.31007.68308.05008.0500624,300
Jul 1, 20247.45008.02007.38707.81007.8100479,000
Jun 28, 20247.37007.82007.07007.50007.50002,611,400
Jun 27, 20247.08007.60006.90007.36007.3600386,000
Jun 26, 20247.65007.91007.04507.27007.2700387,200
Jun 25, 20247.84007.89807.53507.74007.7400582,700
Jun 24, 20247.70008.14007.51007.89007.8900401,700
Jun 21, 20248.23008.23007.23007.73007.7300702,600
Jun 20, 20247.55008.47007.45008.03008.0300976,600
Jun 18, 20247.82008.17606.75007.44007.44001,583,100
Jun 17, 20249.62009.98007.82007.89007.89002,567,200
Jun 14, 202414.220014.49008.80009.53009.53004,309,600

Related Tickers

ANRO Alto Neuroscience, Inc.
2.4100
-1.63%
 
CABA Cabaletta Bio, Inc.
1.9900
+10.56%
 
LXEO Lexeo Therapeutics, Inc.
3.9400
-3.67%
 
MGX Metagenomi, Inc.
1.4300
-1.38%
 
ACLX Arcellx, Inc.
66.00
-0.77%
 
RNAC Cartesian Therapeutics, Inc.
10.42
+1.76%
 
FDMT 4D Molecular Therapeutics, Inc.
4.3900
-2.44%
 
GUTS Fractyl Health, Inc.
2.0600
-5.07%
 
CRGX CARGO Therapeutics, Inc.
4.3900
-2.01%
 
FATE Fate Therapeutics, Inc.
1.2750
-8.93%