Kyntra Bio, Inc. (LON:0IL8)
London · Delayed Price · Currency is GBP · Price in USD 6.67
-0.08 (-1.19%)
Mar 27, 2026, 6:37 PM GMT
LON:0IL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.61 | 6.70 | 6.43 | 6.67 | 6.67 | -1.19% | 251 |
| Mar 26, 2026 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | -0.95% | 9 |
| Mar 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.81 | 1.41% | 4 |
| Mar 24, 2026 | 7.01 | 7.01 | 6.65 | 6.72 | 6.72 | -6.71% | 4,105 |
| Mar 23, 2026 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 0.08% | 35 |
| Mar 20, 2026 | 7.44 | 7.44 | 7.20 | 7.20 | 7.20 | 0.35% | 288 |
| Mar 19, 2026 | 7.01 | 7.26 | 6.99 | 7.17 | 7.17 | 1.87% | 125 |
| Mar 18, 2026 | 7.35 | 7.42 | 6.96 | 7.04 | 7.04 | -3.44% | 2,941 |
| Mar 17, 2026 | 6.93 | 7.36 | 6.71 | 7.29 | 7.29 | 0.63% | 5,907 |
| Mar 16, 2026 | 7.09 | 7.30 | 7.06 | 7.25 | 7.25 | 3.31% | 1,166 |
| Mar 13, 2026 | 7.10 | 7.50 | 7.01 | 7.01 | 7.01 | 0.72% | 883 |
| Mar 12, 2026 | 7.02 | 7.04 | 6.96 | 6.96 | 6.96 | -2.82% | 791 |
| Mar 11, 2026 | 7.17 | 7.23 | 7.17 | 7.17 | 7.17 | -3.51% | 22 |
| Mar 10, 2026 | 7.34 | 7.43 | 7.30 | 7.43 | 7.43 | 3.14% | 889 |
| Mar 9, 2026 | 6.80 | 7.65 | 6.74 | 7.20 | 7.20 | 7.30% | 8,549 |
| Mar 6, 2026 | 7.00 | 7.03 | 6.71 | 6.71 | 6.71 | -2.75% | 248 |
| Mar 5, 2026 | 7.15 | 7.29 | 6.90 | 6.90 | 6.90 | -0.22% | 37 |
| Mar 4, 2026 | 6.88 | 7.01 | 6.88 | 6.92 | 6.92 | 0.07% | 54 |
| Mar 3, 2026 | 6.94 | 7.37 | 6.79 | 6.91 | 6.91 | -2.06% | 2,172 |
| Mar 2, 2026 | 6.90 | 7.06 | 6.71 | 7.06 | 7.06 | 2.54% | 3,306 |
| Feb 27, 2026 | 7.07 | 7.38 | 6.88 | 6.88 | 6.88 | -3.23% | 2,323 |
| Feb 26, 2026 | 7.12 | 7.21 | 6.98 | 7.11 | 7.11 | -1.04% | 420 |
| Feb 25, 2026 | 7.21 | 7.61 | 7.14 | 7.19 | 7.19 | -2.91% | 2,539 |
| Feb 24, 2026 | 7.70 | 8.11 | 7.40 | 7.40 | 7.40 | -8.04% | 4,631 |
| Feb 23, 2026 | 8.40 | 8.71 | 7.95 | 8.05 | 8.05 | -7.04% | 1,251 |
| Feb 20, 2026 | 7.95 | 8.91 | 7.87 | 8.66 | 8.66 | 9.49% | 1,016 |
| Feb 19, 2026 | 7.76 | 7.91 | 7.76 | 7.91 | 7.91 | 5.27% | 158 |
| Feb 18, 2026 | 7.55 | 7.80 | 7.51 | 7.51 | 7.51 | 1.90% | 142 |
| Feb 17, 2026 | 7.52 | 7.52 | 7.15 | 7.37 | 7.37 | -4.29% | 386 |
| Feb 13, 2026 | 7.65 | 7.70 | 7.44 | 7.70 | 7.70 | 3.34% | 37 |
| Feb 12, 2026 | 7.84 | 8.07 | 7.45 | 7.45 | 7.45 | -2.60% | 759 |
| Feb 11, 2026 | 7.97 | 8.14 | 7.65 | 7.65 | 7.65 | -6.02% | 566 |
| Feb 10, 2026 | 7.72 | 8.14 | 7.72 | 8.14 | 8.14 | -1.51% | 904 |
| Feb 9, 2026 | 8.18 | 8.90 | 8.18 | 8.27 | 8.26 | 4.44% | 38 |
| Feb 6, 2026 | 7.55 | 8.00 | 7.55 | 7.91 | 7.91 | -0.52% | 410 |
| Feb 5, 2026 | 7.86 | 8.21 | 7.86 | 7.96 | 7.95 | 1.12% | 174 |
| Feb 4, 2026 | 8.51 | 8.51 | 7.87 | 7.87 | 7.87 | -5.55% | 71 |
| Feb 3, 2026 | 8.34 | 8.48 | 8.16 | 8.33 | 8.33 | -0.64% | 88 |
| Feb 2, 2026 | 7.70 | 8.38 | 7.70 | 8.38 | 8.38 | 5.73% | 271 |
| Jan 30, 2026 | 8.36 | 8.36 | 7.85 | 7.93 | 7.93 | -6.77% | 35 |
| Jan 29, 2026 | 8.76 | 8.84 | 8.51 | 8.51 | 8.51 | -3.35% | 168 |
| Jan 28, 2026 | 8.42 | 8.83 | 8.42 | 8.80 | 8.80 | 3.31% | 402 |
| Jan 27, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | -5.49% | 24 |
| Jan 26, 2026 | 8.69 | 9.01 | 8.69 | 9.01 | 9.01 | -0.20% | 121 |
| Jan 23, 2026 | 8.86 | 9.03 | 8.86 | 9.03 | 9.03 | 1.04% | 177 |
| Jan 22, 2026 | 8.85 | 8.95 | 8.83 | 8.94 | 8.94 | 2.61% | 50 |
| Jan 21, 2026 | 8.67 | 9.02 | 8.43 | 8.71 | 8.71 | -3.21% | 108 |
| Jan 20, 2026 | 8.73 | 9.00 | 8.71 | 9.00 | 9.00 | -2.07% | 1,678 |
| Jan 16, 2026 | 9.10 | 9.33 | 9.05 | 9.19 | 9.19 | -1.45% | 234 |
| Jan 15, 2026 | 9.50 | 9.50 | 9.33 | 9.33 | 9.33 | -1.32% | 45 |