Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.780 -0.540 (-10.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 7.370 7.820 7.070 7.500 2,611,393 +0.14(+1.90%)
Jun 27, 2024 7.080 7.600 6.900 7.360 386,026 +0.09(+1.24%)
Jun 26, 2024 7.650 7.910 7.045 7.270 387,214 -0.47(-6.07%)
Jun 25, 2024 7.840 7.898 7.535 7.740 582,698 -0.15(-1.90%)
Jun 24, 2024 7.700 8.140 7.510 7.890 401,668 +0.16(+2.07%)
Jun 21, 2024 8.230 8.230 7.230 7.730 702,797 -0.30(-3.74%)
Jun 20, 2024 7.550 8.470 7.450 8.030 976,645 +0.59(+7.93%)
Jun 18, 2024 7.820 8.176 6.750 7.440 1,583,104 -0.45(-5.70%)
Jun 17, 2024 9.620 9.980 7.820 7.890 2,565,778 -1.64(-17.21%)
Jun 14, 2024 14.22 14.49 8.800 9.530 4,309,589 -4.91(-34.00%)
Jun 13, 2024 13.80 16.64 13.80 14.44 1,570,160 +0.70(+5.09%)
Jun 12, 2024 13.42 14.08 13.04 13.74 478,585 +0.67(+5.13%)
Jun 11, 2024 13.48 13.62 12.77 13.07 477,477 -0.45(-3.33%)
Jun 10, 2024 13.13 14.27 12.98 13.52 418,379 +0.39(+2.97%)
Jun 07, 2024 13.14 13.56 12.95 13.13 181,038 -0.41(-3.03%)
Jun 06, 2024 15.00 15.02 13.14 13.54 380,777 -0.91(-6.30%)
Jun 05, 2024 13.33 14.56 12.66 14.45 362,245 +1.48(+11.41%)
Jun 04, 2024 14.00 15.06 12.70 12.97 1,072,020 -0.10(-0.77%)
Jun 03, 2024 15.07 15.24 12.95 13.07 787,857 +0.54(+4.31%)
May 31, 2024 12.35 12.72 11.75 12.53 416,934 +0.21(+1.70%)
May 30, 2024 12.82 13.10 12.26 12.32 255,511 -0.51(-3.98%)
May 29, 2024 12.94 13.51 12.01 12.83 814,431 -0.40(-3.02%)
May 28, 2024 13.20 13.72 12.82 13.23 404,360 +0.23(+1.77%)
May 24, 2024 12.32 13.44 12.15 13.00 192,988 +0.57(+4.59%)
May 23, 2024 13.33 13.33 12.16 12.43 231,719 -0.90(-6.75%)
May 22, 2024 13.44 14.29 13.28 13.33 192,931 -0.37(-2.70%)
May 21, 2024 14.22 14.24 13.41 13.70 321,711 -0.70(-4.86%)
May 20, 2024 15.37 17.06 14.13 14.40 330,144 -1.02(-6.61%)
May 17, 2024 15.32 15.95 14.85 15.42 280,858 +0.17(+1.11%)
May 16, 2024 15.96 16.32 15.16 15.25 134,983 -0.62(-3.91%)
May 15, 2024 15.85 17.55 15.53 15.87 497,255 +0.37(+2.39%)
May 14, 2024 14.75 15.73 14.75 15.50 337,700 +0.87(+5.95%)
May 13, 2024 14.68 15.30 14.15 14.63 480,025 +0.63(+4.50%)
May 10, 2024 14.86 14.86 13.81 14.00 217,579 -0.60(-4.11%)
May 09, 2024 12.60 14.75 12.57 14.60 280,447 +1.94(+15.32%)
May 08, 2024 13.92 13.92 12.26 12.66 423,239 -0.99(-7.25%)
May 07, 2024 14.11 14.11 12.98 13.65 251,900 -0.31(-2.22%)
May 06, 2024 15.28 15.48 13.75 13.96 238,284 -1.29(-8.46%)
May 03, 2024 14.86 16.44 14.81 15.25 459,649 +0.22(+1.46%)
May 02, 2024 16.56 16.56 14.86 15.03 538,183 -1.58(-9.51%)
May 01, 2024 14.99 16.65 14.77 16.61 731,696 +1.47(+9.71%)
Apr 30, 2024 14.86 15.96 14.86 15.14 374,472 +0.13(+0.87%)
Apr 29, 2024 15.70 15.80 13.96 15.01 995,709 -0.46(-2.97%)
Apr 26, 2024 15.75 16.16 15.43 15.47 705,577 -0.47(-2.95%)
Apr 25, 2024 17.23 17.47 15.68 15.94 587,880 -1.77(-9.99%)
Apr 24, 2024 19.20 19.44 17.23 17.71 222,597 -1.48(-7.71%)
Apr 23, 2024 19.31 19.63 18.91 19.19 123,070 -0.31(-1.59%)
Apr 22, 2024 17.82 19.67 17.81 19.50 284,678 +1.30(+7.14%)
Apr 19, 2024 19.14 19.14 17.76 18.20 405,854 -0.81(-4.26%)
Apr 18, 2024 20.02 20.39 18.45 19.01 969,248 -1.42(-6.95%)
Apr 17, 2024 22.31 22.44 20.10 20.43 377,600 -2.00(-8.92%)
Apr 16, 2024 22.93 23.16 22.20 22.43 215,016 -0.46(-2.01%)
Apr 15, 2024 22.48 23.36 22.47 22.89 177,892 +0.11(+0.48%)
Apr 12, 2024 23.82 24.59 22.45 22.78 174,065 -1.11(-4.65%)
Apr 11, 2024 24.74 24.74 23.85 23.89 344,447 -0.78(-3.16%)
Apr 10, 2024 24.17 24.91 24.17 24.67 104,690 +0.08(+0.33%)
Apr 09, 2024 23.45 24.76 23.38 24.59 143,669 +1.31(+5.63%)
Apr 08, 2024 22.13 23.70 22.13 23.28 341,030 +1.06(+4.77%)
Apr 05, 2024 22.13 22.54 21.75 22.22 471,018 -0.08(-0.36%)
Apr 04, 2024 21.99 22.58 21.49 22.30 975,511 +0.38(+1.73%)
Apr 03, 2024 22.73 23.29 21.71 21.92 463,883 -0.98(-4.28%)
Apr 02, 2024 22.74 23.61 22.21 22.90 710,734 +0.38(+1.69%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.