Kyntra Bio, Inc. (LON:0IL8)
London · Delayed Price · Currency is GBP · Price in USD 6.99
+0.01 (0.14%)
Sep 25, 2026, 4:32 PM GMT
LON:0IL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.03 | 7.25 | 6.95 | 6.98 | 6.98 | - | 101 |
| Sep 24, 2026 | 7.14 | 7.14 | 6.98 | 6.98 | 6.98 | -2.61% | 75 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.09 | 7.17 | 7.17 | -0.46% | 38 |
| Sep 22, 2026 | 7.23 | 7.24 | 7.15 | 7.20 | 7.20 | 1.77% | 309 |
| Sep 21, 2026 | 7.10 | 7.30 | 7.08 | 7.08 | 7.08 | 0.07% | 447 |
| Sep 18, 2026 | 7.38 | 7.38 | 6.68 | 7.07 | 7.07 | -2.35% | 962 |
| Sep 17, 2026 | 7.54 | 7.54 | 7.24 | 7.24 | 7.24 | -6.64% | 366 |
| Sep 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.77% | 120 |
| Sep 15, 2026 | 7.73 | 7.76 | 7.62 | 7.62 | 7.62 | -5.02% | 410 |
| Sep 14, 2026 | 8.28 | 8.28 | 7.78 | 8.02 | 8.02 | -0.40% | 23 |
| Sep 11, 2026 | 8.05 | 8.06 | 8.01 | 8.06 | 8.06 | 4.61% | 213 |
| Sep 10, 2026 | 8.00 | 8.05 | 7.70 | 7.70 | 7.70 | -5.20% | 137 |
| Sep 9, 2026 | 8.22 | 8.22 | 8.12 | 8.12 | 8.12 | -3.11% | 503 |
| Sep 8, 2026 | 8.50 | 8.54 | 8.34 | 8.38 | 8.38 | -1.38% | 1,257 |
| Sep 4, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | -1.43% | 7 |
| Sep 3, 2026 | 8.59 | 8.62 | 8.26 | 8.62 | 8.62 | 1.45% | 400 |
| Sep 2, 2026 | 8.01 | 8.50 | 8.01 | 8.50 | 8.50 | 8.28% | 2,428 |
| Sep 1, 2026 | 7.83 | 7.85 | 7.83 | 7.85 | 7.85 | 5.79% | 123 |
| Aug 31, 2026 | 7.92 | 7.92 | 7.42 | 7.42 | 7.42 | -7.83% | 120 |
| Aug 28, 2026 | 7.99 | 8.05 | 7.19 | 8.05 | 8.05 | 1.19% | 94 |
| Aug 27, 2026 | 8.01 | 8.13 | 7.86 | 7.96 | 7.96 | -0.06% | 280 |
| Aug 26, 2026 | 8.11 | 8.11 | 7.96 | 7.96 | 7.96 | 0.08% | 163 |
| Aug 25, 2026 | 8.00 | 8.18 | 7.95 | 7.95 | 7.95 | 1.50% | 162 |
| Aug 24, 2026 | 7.67 | 7.88 | 7.66 | 7.84 | 7.84 | 5.75% | 2,380 |
| Aug 21, 2026 | 7.35 | 7.52 | 7.32 | 7.41 | 7.41 | 4.37% | 1,502 |
| Aug 20, 2026 | 6.86 | 7.15 | 6.86 | 7.10 | 7.10 | 0.14% | 372 |
| Aug 19, 2026 | 7.06 | 7.18 | 7.06 | 7.09 | 7.09 | 0.29% | 1,171 |
| Aug 18, 2026 | 6.81 | 7.14 | 6.81 | 7.07 | 7.07 | -1.24% | 2,256 |
| Aug 17, 2026 | 6.87 | 7.34 | 6.87 | 7.16 | 7.16 | 2.26% | 2,654 |
| Aug 14, 2026 | 6.99 | 7.10 | 6.85 | 7.00 | 7.00 | -1.37% | 1,438 |
| Aug 13, 2026 | 7.08 | 7.25 | 7.08 | 7.10 | 7.10 | -3.81% | 50 |
| Aug 12, 2026 | 7.38 | 7.38 | 7.14 | 7.38 | 7.38 | 3.55% | 8 |
| 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 |