XNAS
Datos históricos de Kyverna Therapeutics, Inc.
Kyverna Therapeutics, Inc. · KYTX
$6.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:41 UTC
- Variación en el periodo
- −3.62%
- Máximo
- US$13.67
- 15 de diciembre de 2025
- Mínimo
- US$5.96
- 8 de octubre de 2026
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.20 | 6.58 | 6.18 | 6.39 | +3.40% | 876,448.528 |
| 8 oct 2026 | 6.06 | 6.22 | 5.96 | 6.18 | +0.16% | 1.32 M |
| 7 oct 2026 | 6.12 | 6.31 | 6.02 | 6.17 | +0.16% | 650,547.369 |
| 6 oct 2026 | 6.38 | 6.45 | 6.13 | 6.16 | −2.53% | 739,522.127 |
| 5 oct 2026 | 6.30 | 6.44 | 6.00 | 6.32 | +1.61% | 813,484.699 |
| 2 oct 2026 | 6.62 | 6.75 | 6.17 | 6.22 | −4.60% | 1.18 M |
| 1 oct 2026 | 6.80 | 6.91 | 6.51 | 6.52 | −4.12% | 788,497.336 |
| 30 sep 2026 | 6.88 | 7.10 | 6.73 | 6.80 | −0.58% | 746,992.085 |
| 29 sep 2026 | 6.83 | 6.95 | 6.75 | 6.84 | +0.29% | 827,665.699 |
| 28 sep 2026 | 6.72 | 6.95 | 6.65 | 6.82 | +0.15% | 997,817.649 |
| 25 sep 2026 | 6.99 | 7.02 | 6.62 | 6.81 | −2.58% | 1.5 M |
| 24 sep 2026 | 7.80 | 7.92 | 6.68 | 6.99 | −1.13% | 3.28 M |
| 23 sep 2026 | 7.50 | 7.54 | 6.99 | 7.07 | −5.86% | 1.03 M |
| 22 sep 2026 | 7.18 | 7.59 | 7.11 | 7.51 | +5.48% | 836,802.893 |
| 21 sep 2026 | 7.25 | 7.26 | 6.99 | 7.12 | −0.14% | 678,463.198 |
| 18 sep 2026 | 7.02 | 7.19 | 7.00 | 7.13 | +1.28% | 961,255.165 |
| 17 sep 2026 | 7.11 | 7.18 | 6.96 | 7.04 | +2.03% | 530,947.7 |
| 16 sep 2026 | 7.02 | 7.16 | 6.86 | 6.90 | −0.86% | 685,754.241 |
| 15 sep 2026 | 7.34 | 7.34 | 6.87 | 6.96 | −5.95% | 1.07 M |
| 14 sep 2026 | 7.25 | 7.49 | 7.21 | 7.40 | +1.93% | 533,910.811 |
| 11 sep 2026 | 7.47 | 7.59 | 7.21 | 7.26 | −1.22% | 751,625.017 |
| 10 sep 2026 | 7.51 | 7.53 | 7.34 | 7.35 | −3.80% | 854,457.846 |
| 9 sep 2026 | 8.00 | 8.17 | 7.60 | 7.64 | −5.33% | 918,293.862 |
| 8 sep 2026 | 8.17 | 8.21 | 7.97 | 8.07 | −2.18% | 586,386.835 |
| 4 sep 2026 | 8.26 | 8.38 | 8.20 | 8.25 | −1.20% | 500,823.04 |
| 3 sep 2026 | 8.71 | 8.78 | 8.28 | 8.35 | −3.08% | 595,292.611 |
| 2 sep 2026 | 8.37 | 8.72 | 8.24 | 8.62 | +3.17% | 599,970.56 |
| 1 sep 2026 | 8.27 | 8.42 | 7.60 | 8.35 | −1.47% | 1.78 M |
| 31 ago 2026 | 8.33 | 8.52 | 8.14 | 8.48 | +1.25% | 484,453.691 |
| 28 ago 2026 | 8.52 | 8.55 | 8.31 | 8.37 | −3.13% | 524,933.086 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.