Kyverna Therapeutics Inc (KYTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -17.6851851852 | 10.8 | 11.24 | 8.81 | 368151 | 9.81216007 | CS |
| 4 | 1.81 | 25.5649717514 | 7.08 | 11.4 | 6.895 | 601095 | 8.68084624 | CS |
| 12 | -7.67 | -46.3164251208 | 16.56 | 17.55 | 6.75 | 630509 | 10.46365962 | CS |
| 26 | -25.36 | -74.0437956204 | 34.25 | 35.01 | 6.75 | 536291 | 16.37842885 | CS |
| 52 | -25.36 | -74.0437956204 | 34.25 | 35.01 | 6.75 | 536291 | 16.37842885 | CS |
| 156 | -25.36 | -74.0437956204 | 34.25 | 35.01 | 6.75 | 536291 | 16.37842885 | CS |
| 260 | -25.36 | -74.0437956204 | 34.25 | 35.01 | 6.75 | 536291 | 16.37842885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 8.92 | -0.49 | -5.21 | 9.4 | 9.6 | 8.81 | 425095 |
| 1721774100 | 9.41 | -0.47 | -4.71 | 9.63 | 10 | 9.13 | 259563 |
| 1721687700 | 9.875 | -0.14 | -1.35 | 10.35 | 10.35 | 9.55 | 187546 |
| 1721428500 | 10.01 | -0.47 | -4.48 | 10.435 | 10.77 | 9.8212 | 372303 |
| 1721342100 | 10.48 | -0.02 | -0.19 | 10.8 | 11.24 | 10.35 | 596246 |
| 1721255700 | 10.5 | -0.57 | -5.15 | 10.86 | 11.31 | 10.102 | 472510 |
| 1721169300 | 11.07 | 1.16 | 11.71 | 10.95 | 11.4 | 10.15 | 926834 |
| 1721082900 | 9.91 | 0.12 | 1.23 | 9.8 | 10.44 | 9.3699999 | 336462 |
| 1720823700 | 9.7899999 | 0.18 | 1.87 | 9.74 | 10.215 | 9.61 | 453777 |
| 1720737300 | 9.61 | 1.15 | 13.59 | 8.72 | 10 | 8.6485 | 696064 |
| 1720650900 | 8.46 | 0.23 | 2.79 | 7.89 | 8.97 | 7.89 | 467748 |
| 1720564500 | 8.23 | 0.58 | 7.58 | 7.65 | 8.28 | 7.39 | 585641 |
| 1720478100 | 7.65 | 0.65 | 9.21 | 7.06 | 7.84 | 6.95 | 411881 |
| 1720218900 | 7.005 | -0.68 | -8.79 | 7.67 | 8.21 | 6.895 | 584023 |
| 1720040640 | 7.68 | -0.37 | -4.60 | 7.94 | 8.19 | 7.22 | 544436 |
| 1719959700 | 8.05 | 0.24 | 3.07 | 7.75 | 8.31 | 7.6828 | 624301 |
| 1719873300 | 7.81 | 0.31 | 4.13 | 7.45 | 8.02 | 7.3872 | 478959 |
| 1719614100 | 7.5 | 0.14 | 1.90 | 7.37 | 7.82 | 7.07 | 2611382 |
| 1719527700 | 7.36 | 0.09 | 1.24 | 7.08 | 7.6 | 6.9 | 386026 |
| 1719441300 | 7.27 | -0.47 | -6.07 | 7.65 | 7.9099 | 7.045 | 387212 |
| 1719354900 | 7.74 | -0.15 | -1.90 | 7.84 | 7.8981 | 7.535 | 582698 |
| 1719268500 | 7.89 | 0.16 | 2.07 | 7.7 | 8.14 | 7.51 | 401668 |
| 1719009300 | 7.73 | -0.3 | -3.74 | 8.23 | 8.23 | 7.23 | 702594 |
| 1718922900 | 8.03 | 0.59 | 7.93 | 7.55 | 8.47 | 7.45 | 976626 |
| 1718750100 | 7.44 | -0.45 | -5.70 | 7.82 | 8.1756 | 6.75 | 1582461 |
| 1718663700 | 7.89 | -1.64 | -17.21 | 9.6199999 | 9.98 | 7.82 | 2565778 |
| 1718404500 | 9.53 | -4.91 | -34.00 | 14.22 | 14.49 | 8.8 | 4305816 |
| 1718318100 | 14.44 | 0.7 | 5.09 | 13.8 | 16.64 | 13.8 | 1570160 |
| 1718231700 | 13.74 | 0.67 | 5.13 | 13.38 | 14.08 | 13.0439 | 472844 |
| 1718145300 | 13.07 | -0.45 | -3.33 | 13.48 | 13.625 | 12.77 | 477477 |
| 1718058900 | 13.52 | 0.39 | 2.97 | 13.13 | 14.27 | 12.98 | 418189 |
| 1717799700 | 13.13 | -0.41 | -3.03 | 13.14 | 13.56 | 12.95 | 177859 |
| 1717713300 | 13.54 | -0.91 | -6.30 | 15 | 15.02 | 13.14 | 380775 |
| 1717626900 | 14.45 | 1.48 | 11.41 | 13.33 | 14.56 | 12.66 | 362140 |
| 1717540500 | 12.97 | -0.1 | -0.77 | 14 | 15.06 | 12.7 | 1071918 |
| 1717454100 | 13.07 | 0.54 | 4.31 | 15.07 | 15.24 | 12.95 | 787607 |
| 1717194900 | 12.53 | 0.21 | 1.70 | 12.35 | 12.72 | 11.75 | 416934 |
| 1717108500 | 12.32 | -0.51 | -3.98 | 12.82 | 13.1 | 12.26 | 255511 |
| 1717022100 | 12.83 | -0.4 | -3.02 | 12.94 | 13.505 | 12.01 | 814431 |
| 1716935700 | 13.23 | 0.23 | 1.77 | 13.2 | 13.72 | 12.82 | 403437 |
| 1716590100 | 13 | 0.57 | 4.59 | 12.32 | 13.44 | 12.15 | 192988 |
| 1716503700 | 12.43 | -0.9 | -6.75 | 13.33 | 13.33 | 12.16 | 228936 |
| 1716417300 | 13.33 | -0.37 | -2.70 | 13.44 | 14.29 | 13.28 | 192931 |
| 1716330900 | 13.7 | -0.7 | -4.86 | 14.22 | 14.26 | 13.41 | 321711 |
| 1716244500 | 14.4 | -1.02 | -6.61 | 15.37 | 17.06 | 14.13 | 330144 |
| 1715985300 | 15.42 | 0.17 | 1.11 | 15.32 | 15.95 | 14.85 | 280858 |
| 1715898900 | 15.25 | -0.62 | -3.91 | 15.96 | 16.32 | 15.16 | 134983 |
| 1715812500 | 15.87 | 0.37 | 2.39 | 15.85 | 17.55 | 15.53 | 497255 |
| 1715726100 | 15.5 | 0.87 | 5.95 | 14.75 | 15.73 | 14.75 | 337700 |
| 1715639700 | 14.63 | 0.63 | 4.50 | 14.68 | 15.3 | 14.15 | 477284 |
| 1715380500 | 14 | -0.6 | -4.11 | 14.86 | 14.86 | 13.81 | 217579 |
| 1715294100 | 14.6 | 1.94 | 15.32 | 12.6 | 14.75 | 12.57 | 280445 |
| 1715207700 | 12.66 | -0.99 | -7.25 | 13.92 | 13.92 | 12.26 | 423239 |
| 1715121300 | 13.65 | -0.31 | -2.22 | 14.11 | 14.11 | 12.98 | 251900 |
| 1715034900 | 13.96 | -1.29 | -8.46 | 15.28 | 15.483 | 13.75 | 238284 |
| 1714775700 | 15.25 | 0.22 | 1.46 | 14.86 | 16.44 | 14.81 | 459649 |
| 1714689300 | 15.03 | -1.58 | -9.51 | 16.559999 | 16.559999 | 14.86 | 538183 |
| 1714602900 | 16.61 | 1.47 | 9.71 | 14.99 | 16.649999 | 14.765 | 731696 |
| 1714516500 | 15.14 | 0.13 | 0.87 | 14.86 | 15.96 | 14.86 | 374472 |
| 1714430100 | 15.01 | -0.46 | -2.97 | 15.7 | 15.8 | 13.96 | 995709 |
| 1714170900 | 15.47 | -0.47 | -2.95 | 15.75 | 16.16 | 15.43 | 705577 |
| 1714084500 | 15.94 | -1.77 | -9.99 | 17.23 | 17.4 | 15.68 | 587384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
