Kyntra Bio, Inc. (LON:0IL8)
London · Delayed Price · Currency is GBP · Price in USD 6.78
-0.26 (-3.70%)
Jun 12, 2026, 4:34 PM GMT
LON:0IL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.05 | 7.07 | 7.02 | 7.02 | 7.02 | 0.16% | 158 |
| May 27, 2026 | 6.91 | 7.28 | 6.91 | 7.01 | 7.01 | 1.89% | 44 |
| May 26, 2026 | 6.99 | 7.14 | 6.88 | 6.88 | 6.88 | -1.71% | 145 |
| May 22, 2026 | 6.82 | 7.01 | 6.82 | 7.00 | 7.00 | 1.78% | 1,308 |
| May 20, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | 1.29% | 28 |
| May 19, 2026 | 6.83 | 6.86 | 6.79 | 6.79 | 6.79 | -1.20% | 52 |
| May 18, 2026 | 6.85 | 6.95 | 6.85 | 6.87 | 6.87 | -1.64% | 525 |
| May 15, 2026 | 7.01 | 7.39 | 6.90 | 6.99 | 6.99 | -0.26% | 903 |
| May 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.35% | 135 |
| May 13, 2026 | 7.16 | 7.22 | 7.03 | 7.03 | 7.03 | 3.05% | 769 |
| May 12, 2026 | 6.81 | 7.03 | 6.81 | 6.82 | 6.82 | -1.55% | 181 |
| May 11, 2026 | 6.95 | 7.06 | 6.93 | 6.93 | 6.93 | -1.42% | 358 |
| May 8, 2026 | 7.05 | 7.12 | 7.00 | 7.03 | 7.03 | -1.33% | 265 |
| May 7, 2026 | 7.03 | 7.16 | 7.03 | 7.13 | 7.12 | -0.21% | 304 |
| May 6, 2026 | 7.26 | 7.26 | 7.14 | 7.14 | 7.14 | -1.52% | 21 |
| May 5, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 1.19% | 82 |
| May 4, 2026 | 7.09 | 7.17 | 7.09 | 7.17 | 7.16 | -0.09% | 548 |
| May 1, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.75% | 1 |
| Apr 30, 2026 | 7.05 | 7.23 | 7.05 | 7.23 | 7.23 | 2.40% | 591 |
| Apr 29, 2026 | 7.05 | 7.38 | 7.05 | 7.06 | 7.06 | 0.02% | 320 |
| Apr 28, 2026 | 7.05 | 7.20 | 7.05 | 7.06 | 7.05 | -0.57% | 161 |
| Apr 27, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.04% | 27 |
| Apr 24, 2026 | 7.07 | 7.10 | 7.05 | 7.10 | 7.10 | -1.22% | 644 |
| Apr 23, 2026 | 7.12 | 7.37 | 7.12 | 7.19 | 7.19 | 2.94% | 77 |
| Apr 22, 2026 | 7.38 | 7.38 | 6.98 | 6.98 | 6.98 | -3.72% | 824 |
| Apr 21, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | -1.67% | 29 |
| Apr 20, 2026 | 7.21 | 7.39 | 7.07 | 7.37 | 7.37 | 0.58% | 302 |
| Apr 17, 2026 | 7.24 | 7.35 | 7.24 | 7.33 | 7.33 | 2.52% | 77 |
| Apr 16, 2026 | 7.25 | 7.43 | 7.15 | 7.15 | 7.15 | 0.99% | 442 |
| Apr 15, 2026 | 7.70 | 7.70 | 7.08 | 7.08 | 7.08 | -4.49% | 51 |
| Apr 14, 2026 | 7.00 | 7.41 | 7.00 | 7.41 | 7.41 | 5.90% | 188 |
| Apr 13, 2026 | 7.04 | 7.07 | 7.00 | 7.00 | 7.00 | -2.80% | 7 |
| Apr 10, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.09% | 231 |
| Apr 9, 2026 | 7.07 | 7.29 | 7.07 | 7.20 | 7.20 | -2.18% | 6,642 |
| Apr 8, 2026 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | 6.83% | 74 |
| Apr 7, 2026 | 6.95 | 7.05 | 6.89 | 6.89 | 6.88 | -1.08% | 319 |
| Apr 2, 2026 | 7.00 | 7.50 | 6.96 | 6.96 | 6.96 | -0.55% | 37 |
| Apr 1, 2026 | 6.85 | 7.22 | 6.85 | 7.00 | 7.00 | 4.61% | 2,050 |
| Mar 31, 2026 | 6.50 | 6.95 | 6.50 | 6.69 | 6.69 | 4.82% | 2,095 |