Kyntra Bio, Inc. (LON:0IL8)
London · Delayed Price · Currency is GBP · Price in USD 7.14
+0.01 (0.21%)
Aug 12, 2026, 2:33 PM GMT
LON:0IL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.11 | 7.15 | 7.11 | 7.13 | 7.13 | -2.66% | 50 |
| Aug 10, 2026 | 7.06 | 7.33 | 7.06 | 7.32 | 7.32 | 1.57% | 221 |
| Aug 7, 2026 | 7.10 | 7.21 | 6.97 | 7.21 | 7.21 | 3.24% | 284 |
| Aug 6, 2026 | 6.92 | 7.11 | 6.92 | 6.98 | 6.98 | -0.24% | 657 |
| Aug 5, 2026 | 6.90 | 7.21 | 6.83 | 7.00 | 7.00 | 0.35% | 294 |
| Aug 4, 2026 | 7.00 | 7.00 | 6.75 | 6.97 | 6.97 | 0.50% | 27 |
| Aug 3, 2026 | 6.75 | 7.00 | 6.66 | 6.94 | 6.94 | 1.65% | 420 |
| Jul 31, 2026 | 6.83 | 7.00 | 6.68 | 6.83 | 6.83 | -2.49% | 679 |
| Jul 30, 2026 | 6.77 | 7.00 | 6.77 | 7.00 | 7.00 | 0.38% | 54 |
| Jul 29, 2026 | 6.90 | 7.12 | 6.90 | 6.97 | 6.97 | -1.94% | 33 |
| Jul 28, 2026 | 7.21 | 7.21 | 6.93 | 7.11 | 7.11 | 0.64% | 217 |
| Jul 27, 2026 | 7.01 | 7.16 | 7.00 | 7.07 | 7.07 | -3.62% | 211 |
| Jul 24, 2026 | 7.09 | 7.33 | 7.00 | 7.33 | 7.33 | 2.52% | 787 |
| Jul 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.11% | - |
| Jul 22, 2026 | 7.30 | 7.40 | 7.23 | 7.23 | 7.23 | -0.25% | 188 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 3.54% | 80 |
| Jul 20, 2026 | 7.19 | 7.38 | 7.00 | 7.00 | 7.00 | -3.28% | 35 |
| Jul 17, 2026 | 7.39 | 7.54 | 7.18 | 7.24 | 7.24 | -2.07% | 217 |
| Jul 16, 2026 | 7.39 | 7.39 | 7.21 | 7.39 | 7.39 | 1.51% | 382 |
| Jul 15, 2026 | 7.33 | 7.60 | 7.28 | 7.28 | 7.28 | -0.24% | 839 |
| Jul 14, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -5.23% | 227 |
| Jul 13, 2026 | 7.60 | 7.70 | 7.46 | 7.70 | 7.70 | 1.32% | 434 |
| Jul 10, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 1.46% | 421 |
| Jul 9, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.50% | 13 |
| Jul 8, 2026 | 7.43 | 7.56 | 7.43 | 7.45 | 7.45 | -1.94% | 696 |
| Jul 7, 2026 | 7.48 | 7.90 | 7.48 | 7.60 | 7.60 | 1.48% | 6,294 |
| Jul 6, 2026 | 7.55 | 7.55 | 7.41 | 7.49 | 7.49 | -3.85% | 209 |
| Jul 2, 2026 | 7.81 | 7.81 | 7.73 | 7.79 | 7.79 | 4.00% | 76 |
| Jul 1, 2026 | 7.55 | 7.56 | 7.41 | 7.49 | 7.49 | -3.14% | 203 |
| Jun 30, 2026 | 7.45 | 7.73 | 7.16 | 7.73 | 7.73 | 5.98% | 200 |
| Jun 29, 2026 | 7.36 | 7.45 | 6.95 | 7.30 | 7.30 | 1.59% | 113 |
| Jun 26, 2026 | 6.75 | 7.20 | 6.75 | 7.18 | 7.18 | 0.32% | 202 |
| Jun 25, 2026 | 6.90 | 7.16 | 6.65 | 7.16 | 7.16 | 4.42% | 66 |
| Jun 24, 2026 | 7.14 | 7.14 | 6.82 | 6.86 | 6.86 | - | 33 |
| Jun 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.44% | 145 |
| Jun 22, 2026 | 6.70 | 7.00 | 6.70 | 6.76 | 6.76 | -2.03% | 69 |
| Jun 18, 2026 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | -3.90% | 5 |
| Jun 16, 2026 | 6.86 | 7.27 | 6.86 | 7.18 | 7.18 | 2.03% | 216 |
| Jun 15, 2026 | 7.05 | 7.46 | 7.04 | 7.04 | 7.04 | 1.31% | 95 |
| Jun 12, 2026 | 6.80 | 7.73 | 6.60 | 6.95 | 6.95 | -1.34% | 6,228 |
| Jun 11, 2026 | 6.78 | 7.04 | 6.56 | 7.04 | 7.04 | 3.07% | 6 |
| Jun 10, 2026 | 7.00 | 7.00 | 6.68 | 6.83 | 6.83 | 4.27% | 192 |
| Jun 9, 2026 | 6.64 | 6.88 | 6.55 | 6.55 | 6.55 | -1.36% | 104 |
| Jun 8, 2026 | 6.77 | 6.77 | 6.59 | 6.64 | 6.64 | -1.80% | 172 |
| Jun 5, 2026 | 7.05 | 7.05 | 6.76 | 6.76 | 6.76 | -0.64% | 109 |
| Jun 4, 2026 | 6.80 | 6.95 | 6.80 | 6.81 | 6.81 | -2.44% | 723 |
| Jun 3, 2026 | 6.83 | 6.98 | 6.80 | 6.98 | 6.98 | 2.07% | 372 |
| Jun 2, 2026 | 6.83 | 6.92 | 6.83 | 6.83 | 6.83 | -0.33% | 332 |
| Jun 1, 2026 | 6.90 | 7.05 | 6.80 | 6.86 | 6.86 | -1.28% | 894 |
| May 29, 2026 | 7.04 | 7.05 | 6.29 | 6.95 | 6.95 | -1.08% | 154 |