U.S. markets closed

Kyverna Therapeutics, Inc. (KYTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.00-0.60 (-4.11%)
Al cierre: 04:00PM EDT
14.45 +0.45 (+3.21%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.8614.8613.8114.0014.00217,600
09 may 202412.6014.7512.5714.6014.60280,400
08 may 202413.9213.9212.2612.6612.66423,200
07 may 202414.1114.1112.9813.6513.65251,900
06 may 202415.2815.4813.7513.9613.96238,300
03 may 202414.8616.4414.8115.2515.25459,600
02 may 202416.5616.5614.8615.0315.03538,200
01 may 202414.9916.6514.7716.6116.61731,700
30 abr 202414.8615.9614.8615.1415.14374,500
29 abr 202415.7015.8013.9615.0115.01995,700
26 abr 202415.7516.1615.4315.4715.47705,600
25 abr 202417.2317.4715.6815.9415.94587,900
24 abr 202419.2019.4417.2317.7117.71222,600
23 abr 202419.3119.6318.9119.1919.19123,100
22 abr 202417.8219.6717.8119.5019.50284,700
19 abr 202419.1419.1417.7618.2018.20405,900
18 abr 202420.0220.4018.4519.0119.01969,200
17 abr 202422.3122.4420.1020.4320.43377,600
16 abr 202422.9323.1622.1922.4322.43215,000
15 abr 202422.4823.3622.4722.8922.89177,900
12 abr 202423.8224.5922.4522.7822.78174,000
11 abr 202424.7424.7423.8523.8923.89344,400
10 abr 202424.1724.9124.1724.6724.67104,700
09 abr 202423.4524.7623.3824.5924.59143,700
08 abr 202422.1323.7022.1323.2823.28341,000
05 abr 202422.1322.5421.7522.2222.22471,000
04 abr 202421.9922.5821.4922.3022.30975,500
03 abr 202422.7323.2921.7121.9221.92463,900
02 abr 202422.7423.6122.2122.9022.90710,700
01 abr 202424.6525.8422.0322.5222.52597,200
28 mar 202424.0125.2723.5124.8424.84212,600
27 mar 202424.8624.8823.5524.1124.11895,600
26 mar 202423.2424.8923.2424.8624.86560,000
25 mar 202425.7325.9823.1223.2423.24488,700
22 mar 202427.0527.1925.5425.7225.72295,900
21 mar 202425.7028.0525.7026.9026.90334,200
20 mar 202426.1627.1225.7026.0526.05362,400
19 mar 202426.2827.0125.7826.5026.50373,300
18 mar 202429.7029.9626.2526.7526.75397,000
15 mar 202429.5230.1029.1729.7129.711,115,300
14 mar 202430.4430.6029.2929.5429.54167,200
13 mar 202428.8030.1628.8030.0830.08149,400
12 mar 202429.3130.3728.8829.0029.00152,800
11 mar 202428.5330.2228.3629.4929.49270,600
08 mar 202429.9830.1928.6528.6728.67266,700
07 mar 202428.1929.2528.1928.7828.78163,600
06 mar 202428.2228.4727.5328.2628.26163,800
05 mar 202428.6528.6927.2128.1028.10130,300
04 mar 202428.2528.4427.1527.7027.70659,900
01 mar 202427.5028.3127.3127.7527.75233,300
29 feb 202428.5728.7826.9027.1727.17266,400
28 feb 202427.5128.6327.5128.0728.07287,600
27 feb 202428.4028.5227.0427.5127.51343,800
26 feb 202427.4128.0827.0028.0428.04233,700
23 feb 202427.2028.2227.0527.8827.88235,300
22 feb 202427.1929.0826.9127.1627.16324,200
21 feb 202428.0128.7826.0427.5527.55677,800
20 feb 202429.2930.0027.3228.2128.21204,200
16 feb 202429.3129.6029.0529.5029.50325,500
15 feb 202429.6130.0829.1229.7529.75305,600
14 feb 202430.2830.4229.1129.8929.89476,500
13 feb 202429.2130.1228.7629.7129.71401,800
12 feb 202430.3530.4529.5429.9329.93631,900
09 feb 202430.1530.5029.0030.1030.10633,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.