NasdaqGS - Nasdaq Real Time Price USD
Kyverna Therapeutics, Inc. (KYTX)
As of 1:51 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.1700 | 4.1700 | 3.9700 | 4.0600 | 4.0600 | 182,413 |
| Nov 20, 2024 | 4.2000 | 4.3410 | 4.0460 | 4.1200 | 4.1200 | 264,100 |
| Nov 19, 2024 | 4.2900 | 4.2900 | 3.9400 | 4.0800 | 4.0800 | 522,500 |
| Nov 18, 2024 | 4.5100 | 4.5560 | 4.3000 | 4.4050 | 4.4050 | 258,400 |
| Nov 15, 2024 | 4.8500 | 4.8500 | 4.3000 | 4.3500 | 4.3500 | 280,200 |
| Nov 14, 2024 | 5.2300 | 5.2700 | 4.7800 | 4.8000 | 4.8000 | 245,000 |
| Nov 13, 2024 | 5.2500 | 5.3700 | 5.0600 | 5.0600 | 5.0600 | 161,600 |
| Nov 12, 2024 | 5.4900 | 5.5000 | 5.1000 | 5.2200 | 5.2200 | 308,700 |
| Nov 11, 2024 | 5.3700 | 5.6150 | 5.2700 | 5.5300 | 5.5300 | 143,500 |
| Nov 8, 2024 | 5.2500 | 5.3900 | 5.0100 | 5.2900 | 5.2900 | 235,400 |
| Nov 7, 2024 | 5.1600 | 5.6100 | 5.1600 | 5.2600 | 5.2600 | 407,300 |
| Nov 6, 2024 | 5.2300 | 5.4900 | 5.1000 | 5.1300 | 5.1300 | 324,200 |
| Nov 5, 2024 | 5.1600 | 5.2600 | 4.9900 | 5.0900 | 5.0900 | 211,400 |
| Nov 4, 2024 | 4.9100 | 5.3300 | 4.7800 | 5.1600 | 5.1600 | 260,400 |
| Nov 1, 2024 | 4.8300 | 4.9400 | 4.8000 | 4.8900 | 4.8900 | 165,400 |
| Oct 31, 2024 | 5.3000 | 5.3600 | 4.7500 | 4.7800 | 4.7800 | 253,600 |
| Oct 30, 2024 | 5.3400 | 5.6900 | 5.3100 | 5.3200 | 5.3200 | 202,800 |
| Oct 29, 2024 | 5.2100 | 5.3600 | 5.1200 | 5.3500 | 5.3500 | 168,200 |
| Oct 28, 2024 | 5.1600 | 5.4900 | 5.1600 | 5.3200 | 5.3200 | 161,100 |
| Oct 25, 2024 | 5.0200 | 5.2900 | 4.8900 | 5.1200 | 5.1200 | 199,400 |
| Oct 24, 2024 | 4.9800 | 5.1060 | 4.8700 | 4.9700 | 4.9700 | 180,800 |
| Oct 23, 2024 | 5.1900 | 5.3900 | 4.9200 | 4.9900 | 4.9900 | 175,200 |
| Oct 22, 2024 | 5.1500 | 5.2800 | 5.0250 | 5.2000 | 5.2000 | 349,100 |
| Oct 21, 2024 | 5.6600 | 5.6960 | 5.1620 | 5.2000 | 5.2000 | 305,600 |
| Oct 18, 2024 | 5.6600 | 5.7650 | 5.5000 | 5.6400 | 5.6400 | 181,200 |
| Oct 17, 2024 | 5.6800 | 5.7800 | 5.4300 | 5.6500 | 5.6500 | 311,900 |
| Oct 16, 2024 | 5.4600 | 5.8300 | 5.3800 | 5.5300 | 5.5300 | 325,400 |
| Oct 15, 2024 | 5.6000 | 5.8400 | 5.3800 | 5.3800 | 5.3800 | 425,100 |
| Oct 14, 2024 | 5.3200 | 5.6700 | 5.0200 | 5.6100 | 5.6100 | 585,900 |
| Oct 11, 2024 | 4.5700 | 5.2700 | 4.5300 | 5.2500 | 5.2500 | 762,200 |
| Oct 10, 2024 | 4.5100 | 4.6600 | 4.4000 | 4.5500 | 4.5500 | 373,000 |
| Oct 9, 2024 | 4.6500 | 4.7300 | 4.4700 | 4.5100 | 4.5100 | 297,700 |
| Oct 8, 2024 | 4.4600 | 4.6520 | 4.4500 | 4.6000 | 4.6000 | 307,100 |
| Oct 7, 2024 | 4.6200 | 4.6300 | 4.4200 | 4.4500 | 4.4500 | 383,300 |
| Oct 4, 2024 | 4.7700 | 4.7700 | 4.5100 | 4.6300 | 4.6300 | 344,400 |
| Oct 3, 2024 | 4.7100 | 4.9800 | 4.5700 | 4.6100 | 4.6100 | 298,300 |
| Oct 2, 2024 | 4.6600 | 4.8100 | 4.5300 | 4.7300 | 4.7300 | 562,100 |
| Oct 1, 2024 | 4.9200 | 4.9800 | 4.6600 | 4.7300 | 4.7300 | 349,400 |
| Sep 30, 2024 | 5.2000 | 5.2750 | 4.7900 | 4.8900 | 4.8900 | 606,600 |
| Sep 27, 2024 | 5.2500 | 5.3500 | 5.1500 | 5.2300 | 5.2300 | 411,800 |
| Sep 26, 2024 | 5.3000 | 5.5200 | 5.1800 | 5.2500 | 5.2500 | 485,300 |
| Sep 25, 2024 | 5.6100 | 5.6250 | 5.2100 | 5.2400 | 5.2400 | 554,500 |
| Sep 24, 2024 | 5.9100 | 5.9750 | 5.5300 | 5.5900 | 5.5900 | 441,700 |
| Sep 23, 2024 | 6.4100 | 6.4150 | 5.7200 | 5.8450 | 5.8450 | 502,700 |
| Sep 20, 2024 | 6.9200 | 6.9200 | 6.3000 | 6.3900 | 6.3900 | 797,500 |
| Sep 19, 2024 | 6.8700 | 7.3500 | 6.6910 | 6.9200 | 6.9200 | 744,200 |
| Sep 18, 2024 | 6.7100 | 6.8700 | 6.5050 | 6.6000 | 6.6000 | 369,300 |
| Sep 17, 2024 | 7.0300 | 7.0900 | 6.4000 | 6.6600 | 6.6600 | 406,600 |
| Sep 16, 2024 | 7.1000 | 7.1500 | 6.6800 | 6.8900 | 6.8900 | 500,100 |
| Sep 13, 2024 | 7.0400 | 7.2930 | 7.0100 | 7.2000 | 7.2000 | 244,200 |
| Sep 12, 2024 | 7.0000 | 7.0850 | 6.6750 | 6.9900 | 6.9900 | 292,700 |
| Sep 11, 2024 | 7.0900 | 7.3850 | 6.8800 | 6.9900 | 6.9900 | 302,300 |
| Sep 10, 2024 | 7.3700 | 7.5500 | 7.1000 | 7.1300 | 7.1300 | 236,900 |
| Sep 9, 2024 | 7.3300 | 7.8500 | 7.3100 | 7.3800 | 7.3800 | 193,500 |
| Sep 6, 2024 | 7.5200 | 7.6900 | 7.1500 | 7.3400 | 7.3400 | 143,700 |
| Sep 5, 2024 | 7.4700 | 7.7500 | 7.2600 | 7.5800 | 7.5800 | 181,700 |
| Sep 4, 2024 | 7.2900 | 7.7000 | 7.2600 | 7.4500 | 7.4500 | 160,700 |
| Sep 3, 2024 | 7.9300 | 8.2800 | 7.1600 | 7.3550 | 7.3550 | 239,600 |
| Aug 30, 2024 | 8.1000 | 8.1800 | 7.8500 | 8.0300 | 8.0300 | 386,800 |
| Aug 29, 2024 | 7.8100 | 8.1800 | 7.5700 | 8.0200 | 8.0200 | 169,300 |
| Aug 28, 2024 | 7.9700 | 8.0100 | 7.5100 | 7.7700 | 7.7700 | 141,700 |
| Aug 27, 2024 | 8.2600 | 8.3150 | 7.8200 | 8.0500 | 8.0500 | 249,300 |
| Aug 26, 2024 | 8.2100 | 8.6970 | 7.7900 | 8.3900 | 8.3900 | 340,500 |
| Aug 23, 2024 | 7.9800 | 8.7800 | 7.8000 | 8.0900 | 8.0900 | 421,900 |
| Aug 22, 2024 | 8.3900 | 8.6900 | 7.8700 | 7.9500 | 7.9500 | 356,700 |
| Aug 21, 2024 | 7.5200 | 8.6700 | 7.5100 | 8.4000 | 8.4000 | 599,100 |
| Aug 20, 2024 | 6.9900 | 7.4100 | 6.8300 | 7.4100 | 7.4100 | 373,300 |
| Aug 19, 2024 | 6.7800 | 7.0050 | 6.7500 | 6.9800 | 6.9800 | 300,400 |
| Aug 16, 2024 | 6.9500 | 7.0400 | 6.6850 | 6.7400 | 6.7400 | 216,900 |
| Aug 15, 2024 | 6.6900 | 7.0300 | 6.6100 | 6.9600 | 6.9600 | 377,100 |
| Aug 14, 2024 | 7.0000 | 7.0900 | 6.6400 | 6.7500 | 6.7500 | 287,800 |
| Aug 13, 2024 | 6.9600 | 7.2200 | 6.6200 | 7.0000 | 7.0000 | 1,984,800 |
| Aug 12, 2024 | 6.6200 | 6.8900 | 6.3000 | 6.5300 | 6.5300 | 636,200 |
| Aug 9, 2024 | 6.8000 | 6.9500 | 6.4000 | 6.5600 | 6.5600 | 642,300 |
| Aug 8, 2024 | 7.1400 | 7.1400 | 6.4500 | 6.8200 | 6.8200 | 664,000 |
| Aug 7, 2024 | 7.0900 | 7.3400 | 6.7700 | 6.9800 | 6.9800 | 460,000 |
| Aug 6, 2024 | 7.0600 | 7.3710 | 6.6400 | 7.0100 | 7.0100 | 380,800 |
| Aug 5, 2024 | 6.6800 | 7.4500 | 6.4600 | 7.0400 | 7.0400 | 780,700 |
| Aug 2, 2024 | 7.6500 | 7.9000 | 7.1800 | 7.2500 | 7.2500 | 444,500 |
| Aug 1, 2024 | 8.8400 | 8.8400 | 7.6800 | 7.8500 | 7.8500 | 445,800 |
| Jul 31, 2024 | 8.8600 | 9.0400 | 8.2500 | 8.6600 | 8.6600 | 310,900 |
| Jul 30, 2024 | 9.4600 | 9.6850 | 8.6700 | 8.7500 | 8.7500 | 254,600 |
| Jul 29, 2024 | 9.8400 | 10.0800 | 9.2000 | 9.4600 | 9.4600 | 183,800 |
| Jul 26, 2024 | 9.0200 | 10.0700 | 8.8050 | 9.8400 | 9.8400 | 298,600 |
| Jul 25, 2024 | 9.0000 | 9.2800 | 8.8100 | 8.9000 | 8.9000 | 259,100 |
| Jul 24, 2024 | 9.2900 | 9.6000 | 8.8100 | 8.9200 | 8.9200 | 426,600 |
| Jul 23, 2024 | 9.6300 | 10.0000 | 9.1300 | 9.4100 | 9.4100 | 259,600 |
| Jul 22, 2024 | 10.3500 | 10.3500 | 9.5500 | 9.7100 | 9.7100 | 249,500 |
| Jul 19, 2024 | 10.6000 | 10.7700 | 9.8210 | 10.0100 | 10.0100 | 377,800 |
| Jul 18, 2024 | 10.8000 | 11.2400 | 10.3500 | 10.4800 | 10.4800 | 596,200 |
| Jul 17, 2024 | 10.8600 | 11.3100 | 10.1020 | 10.5000 | 10.5000 | 475,400 |
| Jul 16, 2024 | 10.9500 | 11.4000 | 10.1500 | 11.0700 | 11.0700 | 926,800 |
| Jul 15, 2024 | 9.8000 | 10.4400 | 9.3700 | 9.9100 | 9.9100 | 338,800 |
| Jul 12, 2024 | 9.7400 | 10.2150 | 9.6100 | 9.7900 | 9.7900 | 453,800 |
| Jul 11, 2024 | 8.6400 | 10.0000 | 8.5850 | 9.6100 | 9.6100 | 704,800 |
| Jul 10, 2024 | 7.8900 | 8.9700 | 7.8900 | 8.4600 | 8.4600 | 467,700 |
| Jul 9, 2024 | 7.6500 | 8.2800 | 7.3900 | 8.2300 | 8.2300 | 585,600 |
| Jul 8, 2024 | 7.0600 | 7.8400 | 6.9500 | 7.6500 | 7.6500 | 411,900 |
| Jul 5, 2024 | 7.6700 | 8.2100 | 6.8950 | 7.0050 | 7.0050 | 584,000 |
| Jul 3, 2024 | 7.9400 | 8.1900 | 7.2200 | 7.6800 | 7.6800 | 544,400 |
| Jul 2, 2024 | 7.7500 | 8.3100 | 7.6830 | 8.0500 | 8.0500 | 624,300 |
| Jul 1, 2024 | 7.4500 | 8.0200 | 7.3870 | 7.8100 | 7.8100 | 479,000 |
| Jun 28, 2024 | 7.3700 | 7.8200 | 7.0700 | 7.5000 | 7.5000 | 2,611,400 |
| Jun 27, 2024 | 7.0800 | 7.6000 | 6.9000 | 7.3600 | 7.3600 | 386,000 |
| Jun 26, 2024 | 7.6500 | 7.9100 | 7.0450 | 7.2700 | 7.2700 | 387,200 |
| Jun 25, 2024 | 7.8400 | 7.8980 | 7.5350 | 7.7400 | 7.7400 | 582,700 |
| Jun 24, 2024 | 7.7000 | 8.1400 | 7.5100 | 7.8900 | 7.8900 | 401,700 |
| Jun 21, 2024 | 8.2300 | 8.2300 | 7.2300 | 7.7300 | 7.7300 | 702,600 |
| Jun 20, 2024 | 7.5500 | 8.4700 | 7.4500 | 8.0300 | 8.0300 | 976,600 |
| Jun 18, 2024 | 7.8200 | 8.1760 | 6.7500 | 7.4400 | 7.4400 | 1,583,100 |
| Jun 17, 2024 | 9.6200 | 9.9800 | 7.8200 | 7.8900 | 7.8900 | 2,567,200 |
| Jun 14, 2024 | 14.2200 | 14.4900 | 8.8000 | 9.5300 | 9.5300 | 4,309,600 |
| Jun 13, 2024 | 13.8000 | 16.6400 | 13.8000 | 14.4400 | 14.4400 | 1,570,200 |
| Jun 12, 2024 | 13.4200 | 14.0800 | 13.0440 | 13.7400 | 13.7400 | 478,600 |
| Jun 11, 2024 | 13.4800 | 13.6250 | 12.7700 | 13.0700 | 13.0700 | 477,500 |
| Jun 10, 2024 | 13.1300 | 14.2700 | 12.9800 | 13.5200 | 13.5200 | 418,300 |
| Jun 7, 2024 | 13.1400 | 13.5600 | 12.9500 | 13.1300 | 13.1300 | 181,000 |
| Jun 6, 2024 | 15.0000 | 15.0200 | 13.1400 | 13.5400 | 13.5400 | 380,700 |
| Jun 5, 2024 | 13.3300 | 14.5600 | 12.6600 | 14.4500 | 14.4500 | 362,100 |
| Jun 4, 2024 | 14.0000 | 15.0600 | 12.7000 | 12.9700 | 12.9700 | 1,072,000 |
| Jun 3, 2024 | 15.0700 | 15.2400 | 12.9500 | 13.0700 | 13.0700 | 788,000 |
| May 31, 2024 | 12.3500 | 12.7200 | 11.7500 | 12.5300 | 12.5300 | 416,900 |
| May 30, 2024 | 12.8200 | 13.1000 | 12.2600 | 12.3200 | 12.3200 | 255,500 |
| May 29, 2024 | 12.9400 | 13.5050 | 12.0100 | 12.8300 | 12.8300 | 814,400 |
| May 28, 2024 | 13.2000 | 13.7200 | 12.8200 | 13.2300 | 13.2300 | 404,400 |
| May 24, 2024 | 12.3200 | 13.4400 | 12.1500 | 13.0000 | 13.0000 | 193,000 |
| May 23, 2024 | 13.3300 | 13.3300 | 12.1600 | 12.4300 | 12.4300 | 231,700 |
| May 22, 2024 | 13.4400 | 14.2900 | 13.2800 | 13.3300 | 13.3300 | 192,900 |
| May 21, 2024 | 14.2200 | 14.2400 | 13.4100 | 13.7000 | 13.7000 | 321,700 |
| May 20, 2024 | 15.3700 | 17.0600 | 14.1300 | 14.4000 | 14.4000 | 330,100 |
| May 17, 2024 | 15.3200 | 15.9500 | 14.8500 | 15.4200 | 15.4200 | 280,900 |
| May 16, 2024 | 15.9600 | 16.3200 | 15.1600 | 15.2500 | 15.2500 | 135,000 |
| May 15, 2024 | 15.8500 | 17.5500 | 15.5300 | 15.8700 | 15.8700 | 497,300 |
| May 14, 2024 | 14.7500 | 15.7300 | 14.7500 | 15.5000 | 15.5000 | 337,700 |
| May 13, 2024 | 14.6800 | 15.3000 | 14.1500 | 14.6300 | 14.6300 | 480,100 |
| May 10, 2024 | 14.8600 | 14.8600 | 13.8100 | 14.0000 | 14.0000 | 217,600 |
| May 9, 2024 | 12.6000 | 14.7500 | 12.5700 | 14.6000 | 14.6000 | 280,400 |
| May 8, 2024 | 13.9200 | 13.9200 | 12.2600 | 12.6600 | 12.6600 | 423,200 |
| May 7, 2024 | 14.1100 | 14.1100 | 12.9800 | 13.6500 | 13.6500 | 251,900 |
| May 6, 2024 | 15.2800 | 15.4830 | 13.7500 | 13.9600 | 13.9600 | 238,300 |
| May 3, 2024 | 14.8600 | 16.4400 | 14.8100 | 15.2500 | 15.2500 | 459,600 |
| May 2, 2024 | 16.5600 | 16.5600 | 14.8600 | 15.0300 | 15.0300 | 538,200 |
| May 1, 2024 | 14.9900 | 16.6500 | 14.7650 | 16.6100 | 16.6100 | 731,700 |
| Apr 30, 2024 | 14.8600 | 15.9600 | 14.8600 | 15.1400 | 15.1400 | 374,500 |
| Apr 29, 2024 | 15.7000 | 15.8000 | 13.9600 | 15.0100 | 15.0100 | 995,700 |
| Apr 26, 2024 | 15.7500 | 16.1600 | 15.4300 | 15.4700 | 15.4700 | 705,600 |
| Apr 25, 2024 | 17.2300 | 17.4700 | 15.6800 | 15.9400 | 15.9400 | 587,900 |
| Apr 24, 2024 | 19.2000 | 19.4400 | 17.2300 | 17.7100 | 17.7100 | 222,600 |
| Apr 23, 2024 | 19.3100 | 19.6300 | 18.9050 | 19.1900 | 19.1900 | 123,100 |
| Apr 22, 2024 | 17.8200 | 19.6700 | 17.8100 | 19.5000 | 19.5000 | 284,700 |
| Apr 19, 2024 | 19.1400 | 19.1400 | 17.7600 | 18.2000 | 18.2000 | 405,900 |
| Apr 18, 2024 | 20.0200 | 20.3950 | 18.4500 | 19.0100 | 19.0100 | 969,200 |
| Apr 17, 2024 | 22.3100 | 22.4400 | 20.1000 | 20.4300 | 20.4300 | 377,600 |
| Apr 16, 2024 | 22.9300 | 23.1600 | 22.1950 | 22.4300 | 22.4300 | 215,000 |
| Apr 15, 2024 | 22.4800 | 23.3600 | 22.4700 | 22.8900 | 22.8900 | 177,900 |
| Apr 12, 2024 | 23.8200 | 24.5900 | 22.4500 | 22.7800 | 22.7800 | 174,000 |
| Apr 11, 2024 | 24.7400 | 24.7400 | 23.8500 | 23.8900 | 23.8900 | 344,400 |
| Apr 10, 2024 | 24.1700 | 24.9100 | 24.1700 | 24.6700 | 24.6700 | 104,700 |
| Apr 9, 2024 | 23.4500 | 24.7600 | 23.3800 | 24.5900 | 24.5900 | 143,700 |
| Apr 8, 2024 | 22.1300 | 23.7000 | 22.1300 | 23.2800 | 23.2800 | 341,000 |
| Apr 5, 2024 | 22.1300 | 22.5400 | 21.7500 | 22.2200 | 22.2200 | 471,000 |
| Apr 4, 2024 | 21.9900 | 22.5800 | 21.4900 | 22.3000 | 22.3000 | 975,500 |
| Apr 3, 2024 | 22.7300 | 23.2900 | 21.7100 | 21.9200 | 21.9200 | 463,900 |
| Apr 2, 2024 | 22.7400 | 23.6100 | 22.2100 | 22.9000 | 22.9000 | 710,700 |
| Apr 1, 2024 | 24.6500 | 25.8400 | 22.0300 | 22.5200 | 22.5200 | 597,200 |
| Mar 28, 2024 | 24.0100 | 25.2750 | 23.5100 | 24.8400 | 24.8400 | 212,600 |
| Mar 27, 2024 | 24.8600 | 24.8750 | 23.5500 | 24.1100 | 24.1100 | 895,600 |
| Mar 26, 2024 | 23.2400 | 24.8900 | 23.2400 | 24.8600 | 24.8600 | 560,000 |
| Mar 25, 2024 | 25.7300 | 25.9800 | 23.1200 | 23.2400 | 23.2400 | 488,700 |
| Mar 22, 2024 | 27.0500 | 27.1900 | 25.5400 | 25.7200 | 25.7200 | 295,900 |
| Mar 21, 2024 | 25.7000 | 28.0500 | 25.7000 | 26.9000 | 26.9000 | 334,200 |
| Mar 20, 2024 | 26.1600 | 27.1200 | 25.7000 | 26.0500 | 26.0500 | 362,400 |
| Mar 19, 2024 | 26.2800 | 27.0100 | 25.7850 | 26.5000 | 26.5000 | 373,300 |
| Mar 18, 2024 | 29.7000 | 29.9600 | 26.2500 | 26.7500 | 26.7500 | 397,000 |
| Mar 15, 2024 | 29.5200 | 30.1000 | 29.1700 | 29.7100 | 29.7100 | 1,115,300 |
| Mar 14, 2024 | 30.4400 | 30.6000 | 29.2900 | 29.5400 | 29.5400 | 167,200 |
| Mar 13, 2024 | 28.8000 | 30.1600 | 28.8000 | 30.0800 | 30.0800 | 149,400 |
| Mar 12, 2024 | 29.3100 | 30.3660 | 28.8800 | 29.0000 | 29.0000 | 152,800 |
| Mar 11, 2024 | 28.5300 | 30.2200 | 28.3650 | 29.4900 | 29.4900 | 270,600 |
| Mar 8, 2024 | 29.9800 | 30.1900 | 28.6500 | 28.6700 | 28.6700 | 266,700 |
| Mar 7, 2024 | 28.1900 | 29.2500 | 28.1900 | 28.7800 | 28.7800 | 163,600 |
| Mar 6, 2024 | 28.2200 | 28.4700 | 27.5350 | 28.2600 | 28.2600 | 163,800 |
| Mar 5, 2024 | 28.6500 | 28.6950 | 27.2100 | 28.1000 | 28.1000 | 130,300 |
| Mar 4, 2024 | 28.2500 | 28.4400 | 27.1500 | 27.7000 | 27.7000 | 659,900 |
| Mar 1, 2024 | 27.5000 | 28.3120 | 27.3100 | 27.7500 | 27.7500 | 233,300 |
| Feb 29, 2024 | 28.5700 | 28.7850 | 26.9000 | 27.1700 | 27.1700 | 266,400 |
| Feb 28, 2024 | 27.5100 | 28.6250 | 27.5100 | 28.0700 | 28.0700 | 287,600 |
| Feb 27, 2024 | 28.4000 | 28.5200 | 27.0400 | 27.5100 | 27.5100 | 343,800 |
| Feb 26, 2024 | 27.4100 | 28.0850 | 27.0000 | 28.0400 | 28.0400 | 233,700 |
| Feb 23, 2024 | 27.2000 | 28.2200 | 27.0500 | 27.8800 | 27.8800 | 235,300 |
| Feb 22, 2024 | 27.1900 | 29.0850 | 26.9100 | 27.1600 | 27.1600 | 324,200 |
| Feb 21, 2024 | 28.0100 | 28.7850 | 26.0400 | 27.5500 | 27.5500 | 677,800 |
| Feb 20, 2024 | 29.2900 | 30.0030 | 27.3200 | 28.2100 | 28.2100 | 204,200 |
| Feb 16, 2024 | 29.3100 | 29.6000 | 29.0490 | 29.5000 | 29.5000 | 325,500 |
| Feb 15, 2024 | 29.6100 | 30.0750 | 29.1200 | 29.7500 | 29.7500 | 305,600 |
| Feb 14, 2024 | 30.2800 | 30.4200 | 29.1150 | 29.8900 | 29.8900 | 476,500 |
| Feb 13, 2024 | 29.2100 | 30.1200 | 28.7560 | 29.7100 | 29.7100 | 401,800 |
| Feb 12, 2024 | 30.3500 | 30.4500 | 29.5400 | 29.9300 | 29.9300 | 631,900 |
| Feb 9, 2024 | 30.1500 | 30.5000 | 29.0000 | 30.1000 | 30.1000 | 633,100 |
Related Tickers
CABA Cabaletta Bio, Inc.
1.9450
-13.94%
MGX Metagenomi, Inc.
1.8100
+9.70%
CGEM Cullinan Therapeutics, Inc.
12.12
-3.66%
AVBP ArriVent BioPharma, Inc.
27.36
-0.18%
SLRN Acelyrin, Inc.
4.3900
-0.90%
ALMS Alumis Inc.
9.67
+0.31%
GPCR Structure Therapeutics Inc.
31.16
-4.74%
RNAC Cartesian Therapeutics, Inc.
17.40
+2.72%
CRGX CARGO Therapeutics, Inc.
15.96
+0.85%
BCAX Bicara Therapeutics Inc.
17.97
-2.23%