Kyverna Therapeutics Inc (KYTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -13.7254901961 | 3.57 | 3.68 | 3.02 | 376008 | 3.27464382 | CS |
| 4 | -0.73 | -19.1601049869 | 3.81 | 4.09 | 3.02 | 458777 | 3.46566436 | CS |
| 12 | -2.41 | -43.897996357 | 5.49 | 7.2 | 3.02 | 394426 | 4.1923977 | CS |
| 26 | -3.6 | -53.8922155689 | 6.68 | 8.78 | 3.02 | 388524 | 5.31402735 | CS |
| 52 | -31.17 | -91.0072992701 | 34.25 | 35.01 | 3.02 | 447052 | 11.54321281 | CS |
| 156 | -31.17 | -91.0072992701 | 34.25 | 35.01 | 3.02 | 447052 | 11.54321281 | CS |
| 260 | -31.17 | -91.0072992701 | 34.25 | 35.01 | 3.02 | 447052 | 11.54321281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 3.1 | -0.14 | -4.32 | 3.23 | 3.2799999 | 3.06 | 365487 |
| 1738366500 | 3.24 | -0.07 | -2.11 | 3.4239 | 3.54 | 3.215 | 533034 |
| 1738280100 | 3.31 | 0.07 | 2.16 | 3.27 | 3.47 | 3.16 | 411535 |
| 1738193700 | 3.24 | -0.33 | -9.24 | 3.54 | 3.64 | 3.24 | 304857 |
| 1738107300 | 3.57 | -0.02 | -0.56 | 3.57 | 3.68 | 3.45 | 265129 |
| 1738020900 | 3.59 | -0.01 | -0.28 | 3.6 | 4.0593 | 3.535 | 402720 |
| 1737761700 | 3.6 | 0.31 | 9.42 | 3.37 | 3.9499 | 3.33 | 2873441 |
| 1737675300 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1737588900 | 3.29 | -0.05 | -1.50 | 3.34 | 3.4999 | 3.29 | 260845 |
| 1737502500 | 3.34 | 0.01 | 0.30 | 3.35 | 3.44 | 3.22 | 231340 |
| 1737156900 | 3.33 | -0.1 | -2.92 | 3.51 | 3.525 | 3.295 | 183293 |
| 1737070500 | 3.43 | 0.14 | 4.26 | 3.27 | 3.4674 | 3.24 | 290748 |
| 1736984100 | 3.29 | -0.04 | -1.20 | 3.42 | 3.4688 | 3.27 | 177691 |
| 1736897700 | 3.33 | 0.04 | 1.22 | 3.34 | 3.455 | 3.295 | 277898 |
| 1736811300 | 3.29 | -0.16 | -4.64 | 3.48 | 3.5 | 3.275 | 357776 |
| 1736552100 | 3.45 | -0.35 | -9.21 | 3.7 | 3.7 | 3.41 | 389480 |
| 1736379300 | 3.8 | -0.06 | -1.55 | 4.09 | 4.09 | 3.67 | 264174 |
| 1736292900 | 3.86 | 0.05 | 1.31 | 3.81 | 3.93 | 3.78 | 209766 |
| 1736206500 | 3.81 | -0.29 | -7.07 | 4.16 | 4.17 | 3.78 | 231036 |
| 1735947300 | 4.1 | 0.18 | 4.59 | 3.93 | 4.26 | 3.8714 | 393619 |
| 1735860900 | 3.92 | 0.18 | 4.81 | 3.81 | 4.16 | 3.7205 | 216077 |
| 1735688100 | 3.74 | 0.1 | 2.61 | 3.67 | 3.78 | 3.62 | 188319 |
| 1735601700 | 3.645 | -0.35 | -8.65 | 3.97 | 3.97 | 3.54 | 573665 |
| 1735342500 | 3.99 | 0.01 | 0.25 | 3.93 | 4.0734 | 3.88 | 140030 |
| 1735256100 | 3.98 | 0.02 | 0.51 | 3.86 | 4.08 | 3.85 | 157241 |
| 1735077840 | 3.96 | 0.04 | 1.02 | 3.9 | 3.98 | 3.73 | 117486 |
| 1734996900 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.82 | 183381 |
| 1734737700 | 4 | 0.13 | 3.36 | 3.82 | 4.09 | 3.76 | 1404265 |
| 1734651300 | 3.87 | 0.08 | 2.11 | 3.85 | 3.87 | 3.625 | 398569 |
| 1734564900 | 3.79 | -0.4 | -9.55 | 4.28 | 4.28 | 3.77 | 351865 |
| 1734478500 | 4.19 | -0.05 | -1.18 | 4.21 | 4.28 | 4.03 | 294480 |
| 1734392100 | 4.24 | -0.18 | -4.07 | 4.44 | 4.6 | 4.18 | 296859 |
| 1734132900 | 4.42 | -0.04 | -0.90 | 4.45 | 4.585 | 4.25 | 305001 |
| 1734046500 | 4.46 | -0.23 | -4.90 | 4.61 | 4.775 | 4.46 | 223977 |
| 1733960100 | 4.69 | 0.1 | 2.18 | 4.75 | 4.82 | 4.5 | 304607 |
| 1733873700 | 4.59 | -0.27 | -5.56 | 4.86 | 4.96 | 4.5599999 | 274000 |
| 1733787300 | 4.86 | 0.31 | 6.81 | 4.59 | 5.225 | 4.57 | 673251 |
| 1733528100 | 4.55 | -0.1 | -2.15 | 4.72 | 4.7584 | 4.5 | 348626 |
| 1733441700 | 4.65 | -0.3 | -6.06 | 4.95 | 4.995 | 4.55 | 358606 |
| 1733355300 | 4.95 | -0.42 | -7.82 | 5.4 | 5.4 | 4.9301 | 346982 |
| 1733268900 | 5.37 | -1.12 | -17.26 | 6.78 | 6.89 | 5.3 | 566226 |
| 1733182500 | 6.49 | 0.72 | 12.48 | 5.96 | 7.2 | 5.95 | 1067094 |
| 1732917840 | 5.7699999 | 0.34 | 6.26 | 5.49 | 5.94 | 5.39 | 296981 |
| 1732750500 | 5.43 | 0.37 | 7.31 | 4.88 | 5.5 | 4.88 | 371762 |
| 1732664100 | 5.0599999 | -0.05 | -0.98 | 5.09 | 5.58 | 5.0101 | 392783 |
| 1732577700 | 5.11 | 0.72 | 16.40 | 4.7699999 | 5.23 | 4.46 | 511231 |
| 1732318500 | 4.39 | 0.4 | 10.03 | 4 | 4.42 | 3.92 | 270312 |
| 1732232100 | 3.99 | -0.13 | -3.16 | 4.17 | 4.235 | 3.95 | 325124 |
| 1732145700 | 4.12 | 0.04 | 0.98 | 4.2 | 4.3409 | 4.0461 | 264093 |
| 1732059300 | 4.08 | -0.33 | -7.38 | 4.29 | 4.29 | 3.94 | 522539 |
| 1731972900 | 4.405 | 0.06 | 1.26 | 4.51 | 4.556 | 4.3 | 258384 |
| 1731713700 | 4.35 | -0.45 | -9.38 | 4.85 | 4.85 | 4.3 | 280159 |
| 1731627300 | 4.8 | -0.26 | -5.14 | 5.23 | 5.2699999 | 4.78 | 244977 |
| 1731540900 | 5.0599999 | -0.16 | -3.07 | 5.25 | 5.37 | 5.0599999 | 161591 |
| 1731454500 | 5.22 | -0.31 | -5.61 | 5.49 | 5.5 | 5.1 | 308729 |
| 1731368100 | 5.53 | 0.24 | 4.54 | 5.37 | 5.615 | 5.2699999 | 143474 |
| 1731108900 | 5.29 | 0.03 | 0.57 | 5.26 | 5.39 | 5.0102 | 235361 |
| 1731022500 | 5.26 | 0.13 | 2.53 | 5.16 | 5.61 | 5.16 | 407274 |
| 1730936100 | 5.13 | 0.04 | 0.79 | 5.23 | 5.49 | 5.1 | 320008 |
| 1730849700 | 5.09 | -0.07 | -1.36 | 5.16 | 5.26 | 4.99 | 205018 |
| 1730763300 | 5.16 | 0.27 | 5.52 | 4.91 | 5.3297 | 4.78 | 260399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
