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

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

0.5581 -0.0669 (-10.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 3.360 3.500 3.340 3.500 1,987 +0.19(+5.74%)
Mar 31, 2023 3.450 3.450 3.120 3.310 15,481 -0.04(-1.19%)
Mar 30, 2023 3.240 3.370 3.226 3.350 13,877 +0.17(+5.35%)
Mar 29, 2023 3.180 3.229 3.110 3.180 10,379 +0.07(+2.25%)
Mar 28, 2023 3.140 3.245 3.110 3.110 5,319 -0.08(-2.51%)
Mar 27, 2023 3.130 3.488 3.110 3.190 9,693 +0.03(+0.95%)
Mar 24, 2023 3.990 4.010 3.120 3.160 42,590 -0.75(-19.18%)
Mar 23, 2023 3.500 4.200 3.500 3.910 92,261 +0.73(+22.96%)
Mar 22, 2023 3.300 3.500 3.180 3.180 16,291 +0.01(+0.32%)
Mar 21, 2023 2.990 3.380 2.870 3.170 44,821 +0.16(+5.32%)
Mar 20, 2023 3.390 3.410 2.941 3.010 67,825 -0.20(-6.23%)
Mar 17, 2023 5.410 5.410 3.210 3.210 180,384 -2.14(-40.00%)
Mar 16, 2023 5.580 5.750 5.300 5.350 17,400 -0.09(-1.65%)
Mar 15, 2023 5.950 6.470 5.440 5.440 52,666 -0.65(-10.67%)
Mar 14, 2023 5.930 6.247 5.542 6.090 11,496 +0.20(+3.40%)
Mar 13, 2023 6.010 6.295 5.500 5.890 10,177 -0.02(-0.34%)
Mar 10, 2023 5.970 6.412 5.900 5.910 12,976 -0.24(-3.90%)
Mar 09, 2023 6.043 6.500 5.978 6.150 62,268 -0.13(-2.07%)
Mar 08, 2023 6.240 6.440 6.060 6.280 11,047 +0.18(+2.95%)
Mar 07, 2023 6.220 6.370 5.850 6.100 48,358 +0.10(+1.67%)
Mar 06, 2023 5.600 6.130 5.600 6.000 35,537 +0.25(+4.35%)
Mar 03, 2023 5.850 6.380 5.510 5.750 24,559 -0.02(-0.35%)
Mar 02, 2023 5.550 6.100 5.500 5.770 14,719 -0.82(-12.44%)
Mar 01, 2023 6.439 6.590 6.100 6.590 5,742 -0.03(-0.45%)
Feb 28, 2023 6.910 6.910 6.425 6.620 1,581 +0.00(+0.00%)
Feb 27, 2023 6.730 6.957 6.620 6.620 3,695 +0.02(+0.30%)
Feb 24, 2023 6.815 6.815 6.365 6.600 3,730 -0.26(-3.79%)
Feb 23, 2023 6.696 7.030 6.696 6.860 2,260 -0.03(-0.44%)
Feb 22, 2023 6.793 7.130 6.793 6.890 2,759 +0.05(+0.73%)
Feb 21, 2023 7.080 7.330 6.745 6.840 15,090 -0.23(-3.25%)
Feb 17, 2023 7.100 7.100 6.660 7.070 8,742 +0.56(+8.60%)
Feb 16, 2023 7.200 7.275 6.500 6.510 26,044 -0.54(-7.66%)
Feb 15, 2023 7.590 7.600 7.020 7.050 14,510 -0.70(-9.03%)
Feb 14, 2023 7.590 8.100 7.445 7.750 17,913 -0.02(-0.26%)
Feb 13, 2023 7.660 8.335 7.600 7.770 27,715 +0.22(+2.91%)
Feb 10, 2023 8.000 8.000 7.470 7.550 6,046 -0.25(-3.21%)
Feb 09, 2023 7.900 8.160 7.800 7.800 9,284 -0.12(-1.52%)
Feb 08, 2023 8.450 8.450 7.760 7.920 10,604 -0.41(-4.92%)
Feb 07, 2023 8.370 8.370 8.010 8.330 6,447 +0.23(+2.84%)
Feb 06, 2023 8.480 8.480 7.925 8.100 10,405 +0.24(+3.05%)
Feb 03, 2023 7.540 8.120 7.540 7.860 8,146 +0.08(+1.03%)
Feb 02, 2023 7.910 8.000 7.530 7.780 21,225 -0.15(-1.89%)
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.