Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kineta, Inc. - Common Stock (NQ: KA )

0.4613 -0.0067 (-1.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.650 2.657 2.510 2.580 15,121 -0.07(-2.64%)
Jun 29, 2023 2.290 2.740 2.290 2.650 20,799 +0.38(+16.74%)
Jun 28, 2023 2.565 2.565 2.270 2.270 21,488 -0.22(-8.84%)
Jun 27, 2023 2.520 2.522 2.300 2.490 11,845 +0.03(+1.22%)
Jun 26, 2023 2.560 2.613 2.410 2.460 21,932 -0.17(-6.46%)
Jun 23, 2023 2.600 2.630 2.160 2.630 19,764 +0.03(+1.15%)
Jun 22, 2023 2.540 2.630 2.500 2.600 13,584 -0.01(-0.38%)
Jun 21, 2023 2.750 3.150 2.540 2.610 31,022 -0.21(-7.45%)
Jun 20, 2023 2.900 3.063 2.770 2.820 35,258 -0.05(-1.74%)
Jun 16, 2023 2.930 2.974 2.830 2.870 35,774 -0.05(-1.71%)
Jun 15, 2023 2.830 3.020 2.830 2.920 23,846 -1.36(-31.78%)
May 08, 2023 4.300 4.330 4.080 4.280 4,996 +0.02(+0.47%)
May 05, 2023 4.370 4.430 4.250 4.260 5,964 -0.09(-2.15%)
May 04, 2023 4.350 4.440 4.300 4.354 6,515 +0.00(+0.08%)
May 03, 2023 4.270 4.445 4.150 4.350 12,151 +0.24(+5.84%)
May 02, 2023 4.090 4.110 4.093 4.110 2,064 +0.05(+1.23%)
May 01, 2023 4.000 4.143 4.000 4.060 13,282 +0.09(+2.27%)
Apr 28, 2023 3.960 3.970 3.880 3.970 6,471 +0.03(+0.76%)
Apr 27, 2023 3.800 3.940 3.680 3.940 12,703 +0.09(+2.34%)
Apr 26, 2023 3.960 3.960 3.810 3.850 9,095 -0.13(-3.27%)
Apr 25, 2023 3.900 4.030 3.900 3.980 5,545 -0.01(-0.25%)
Apr 24, 2023 3.940 3.990 3.790 3.990 9,569 -0.03(-0.75%)
Apr 21, 2023 4.190 4.190 3.790 4.020 9,547 -0.03(-0.74%)
Apr 20, 2023 4.010 4.140 3.430 4.050 93,514 -0.70(-14.74%)
Apr 19, 2023 4.530 4.880 4.000 4.750 27,441 -0.22(-4.43%)
Apr 18, 2023 4.490 5.000 4.220 4.970 137,724 +0.67(+15.58%)
Apr 17, 2023 3.360 4.300 3.350 4.300 117,816 +1.10(+34.37%)
Apr 14, 2023 3.110 3.260 3.080 3.200 48,998 +0.04(+1.27%)
Apr 13, 2023 3.170 3.170 3.074 3.160 2,468 -0.12(-3.66%)
Apr 12, 2023 3.100 3.285 3.100 3.280 6,064 +0.25(+8.25%)
Apr 11, 2023 3.250 3.397 3.000 3.030 30,914 -0.37(-10.88%)
Apr 10, 2023 3.730 3.730 3.349 3.400 17,786 +0.15(+4.62%)
Apr 06, 2023 3.770 3.788 3.215 3.250 10,113 -0.19(-5.52%)
Apr 05, 2023 3.490 3.490 3.410 3.440 5,636 +0.04(+1.18%)
Apr 04, 2023 3.474 3.490 3.395 3.400 2,293 -0.10(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.