New Zealand markets closed

Kyverna Therapeutics, Inc. (KYTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.42+0.17 (+1.11%)
At close: 04:00PM EDT
15.42 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202415.3215.9514.8515.4215.42280,900
16 May 202415.9616.3215.1615.2515.25135,000
15 May 202415.8517.5515.5315.8715.87497,300
14 May 202414.7515.7314.7515.5015.50337,700
13 May 202414.6815.3014.1514.6314.63480,100
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 Apr 202414.8615.9614.8615.1415.14374,500
29 Apr 202415.7015.8013.9615.0115.01995,700
26 Apr 202415.7516.1615.4315.4715.47705,600
25 Apr 202417.2317.4715.6815.9415.94587,900
24 Apr 202419.2019.4417.2317.7117.71222,600
23 Apr 202419.3119.6318.9119.1919.19123,100
22 Apr 202417.8219.6717.8119.5019.50284,700
19 Apr 202419.1419.1417.7618.2018.20405,900
18 Apr 202420.0220.4018.4519.0119.01969,200
17 Apr 202422.3122.4420.1020.4320.43377,600
16 Apr 202422.9323.1622.1922.4322.43215,000
15 Apr 202422.4823.3622.4722.8922.89177,900
12 Apr 202423.8224.5922.4522.7822.78174,000
11 Apr 202424.7424.7423.8523.8923.89344,400
10 Apr 202424.1724.9124.1724.6724.67104,700
09 Apr 202423.4524.7623.3824.5924.59143,700
08 Apr 202422.1323.7022.1323.2823.28341,000
05 Apr 202422.1322.5421.7522.2222.22471,000
04 Apr 202421.9922.5821.4922.3022.30975,500
03 Apr 202422.7323.2921.7121.9221.92463,900
02 Apr 202422.7423.6122.2122.9022.90710,700
01 Apr 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.