Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.630 +0.240 (+5.47%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.000 4.420 3.920 4.390 270,312 +0.40(+10.03%)
Nov 21, 2024 4.170 4.170 3.950 3.990 325,124 -0.13(-3.16%)
Nov 20, 2024 4.200 4.341 4.046 4.120 264,093 +0.04(+0.98%)
Nov 19, 2024 4.290 4.290 3.940 4.080 522,539 -0.33(-7.38%)
Nov 18, 2024 4.510 4.556 4.300 4.405 258,384 +0.06(+1.26%)
Nov 15, 2024 4.850 4.850 4.300 4.350 280,159 -0.45(-9.38%)
Nov 14, 2024 5.230 5.270 4.780 4.800 244,977 -0.26(-5.14%)
Nov 13, 2024 5.250 5.370 5.060 5.060 161,591 -0.16(-3.07%)
Nov 12, 2024 5.490 5.500 5.100 5.220 308,729 -0.31(-5.61%)
Nov 11, 2024 5.370 5.615 5.270 5.530 143,474 +0.24(+4.54%)
Nov 08, 2024 5.250 5.390 5.010 5.290 235,361 +0.03(+0.57%)
Nov 07, 2024 5.160 5.610 5.160 5.260 407,274 +0.13(+2.53%)
Nov 06, 2024 5.230 5.490 5.100 5.130 324,190 +0.04(+0.79%)
Nov 05, 2024 5.160 5.260 4.990 5.090 205,018 -0.07(-1.36%)
Nov 04, 2024 4.910 5.330 4.780 5.160 260,399 +0.27(+5.52%)
Nov 01, 2024 4.830 4.940 4.800 4.890 165,431 +0.11(+2.30%)
Oct 31, 2024 5.300 5.360 4.750 4.780 253,612 -0.54(-10.15%)
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 4.630 344,406 +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%)
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.