Skip to main content

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

21.14 +0.78 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 21.92 21.98 19.20 20.36 625,874 -0.53(-2.54%)
Feb 27, 2024 20.30 21.11 19.82 20.89 653,725 +0.73(+3.62%)
Feb 26, 2024 20.00 20.22 19.84 20.16 250,790 +0.16(+0.80%)
Feb 23, 2024 19.78 20.04 19.74 20.00 214,144 +0.28(+1.42%)
Feb 22, 2024 20.00 20.05 19.41 19.72 260,583 -0.24(-1.20%)
Feb 21, 2024 19.86 20.08 19.67 19.96 200,577 +0.04(+0.20%)
Feb 20, 2024 19.85 20.22 19.69 19.92 166,748 -0.02(-0.10%)
Feb 16, 2024 20.09 20.21 19.72 19.94 203,665 -0.23(-1.14%)
Feb 15, 2024 20.00 20.51 19.65 20.17 343,977 +0.28(+1.41%)
Feb 14, 2024 20.00 20.15 19.53 19.89 197,740 +0.03(+0.15%)
Feb 13, 2024 20.05 20.25 19.56 19.86 429,522 -0.69(-3.36%)
Feb 12, 2024 20.28 20.94 20.21 20.55 658,063 +0.27(+1.33%)
Feb 09, 2024 19.25 20.29 19.13 20.28 392,349 +1.26(+6.62%)
Feb 08, 2024 18.14 19.03 18.14 19.02 264,134 +0.90(+4.97%)
Feb 07, 2024 18.49 18.52 18.08 18.12 151,776 -0.37(-2.00%)
Feb 06, 2024 18.39 18.68 18.25 18.49 191,918 +0.00(+0.00%)
Feb 05, 2024 18.38 18.70 17.99 18.49 235,374 +0.11(+0.60%)
Feb 02, 2024 18.10 18.59 17.82 18.38 260,494 +0.17(+0.93%)
Feb 01, 2024 17.69 18.45 17.52 18.21 425,605 +0.58(+3.29%)
Jan 31, 2024 17.95 18.23 17.60 17.63 278,474 -0.32(-1.78%)
Jan 30, 2024 18.32 18.32 17.57 17.95 343,366 -0.44(-2.39%)
Jan 29, 2024 18.38 18.45 18.07 18.39 262,910 +0.17(+0.93%)
Jan 26, 2024 18.47 18.65 18.17 18.22 206,418 -0.13(-0.71%)
Jan 25, 2024 18.35 18.93 18.27 18.35 252,761 +0.00(+0.00%)
Jan 24, 2024 18.86 18.98 18.26 18.35 327,642 -0.33(-1.77%)
Jan 23, 2024 19.65 19.65 18.44 18.68 370,107 -0.60(-3.11%)
Jan 22, 2024 18.92 19.35 18.88 19.28 223,726 +0.40(+2.12%)
Jan 19, 2024 19.02 19.22 18.61 18.88 274,087 +0.12(+0.64%)
Jan 18, 2024 18.94 18.94 18.35 18.76 222,132 -0.11(-0.58%)
Jan 17, 2024 18.26 18.89 18.26 18.87 299,785 +0.46(+2.50%)
Jan 16, 2024 18.69 18.89 18.27 18.41 319,692 -0.46(-2.44%)
Jan 12, 2024 19.28 19.79 18.71 18.87 318,187 -0.41(-2.13%)
Jan 11, 2024 18.58 19.81 18.44 19.28 1,086,287 +0.53(+2.83%)
Jan 10, 2024 18.74 19.50 18.47 18.75 386,844 -0.05(-0.27%)
Jan 09, 2024 19.10 19.17 18.62 18.80 350,089 -0.34(-1.78%)
Jan 08, 2024 18.20 19.18 17.96 19.14 439,427 +0.83(+4.53%)
Jan 05, 2024 19.11 19.11 18.13 18.31 756,527 -0.82(-4.26%)
Jan 04, 2024 19.95 19.95 17.80 19.12 1,382,306 -0.86(-4.28%)
Jan 03, 2024 18.43 20.36 18.25 19.98 1,299,916 +1.45(+7.83%)
Jan 02, 2024 17.61 19.62 17.61 18.53 608,480 +0.99(+5.64%)
Dec 29, 2023 17.85 17.85 17.21 17.54 913,594 -0.31(-1.74%)
Dec 28, 2023 18.62 18.65 17.76 17.85 449,242 -0.71(-3.83%)
Dec 27, 2023 18.77 18.77 18.39 18.56 301,555 -0.04(-0.22%)
Dec 26, 2023 18.38 18.66 18.38 18.60 247,209 +0.36(+1.97%)
Dec 22, 2023 18.13 18.45 17.94 18.24 553,949 +0.23(+1.28%)
Dec 21, 2023 18.17 18.37 17.92 18.01 208,374 +0.17(+0.95%)
Dec 20, 2023 18.93 19.00 17.71 17.84 449,591 -1.23(-6.45%)
Dec 19, 2023 18.74 19.15 18.69 19.07 914,849 +0.57(+3.08%)
Dec 18, 2023 18.00 19.01 17.88 18.50 973,062 +0.51(+2.83%)
Dec 15, 2023 17.05 18.00 17.00 17.99 1,236,945 +0.94(+5.51%)
Dec 14, 2023 17.79 17.87 16.89 17.05 456,595 -0.51(-2.90%)
Dec 13, 2023 17.66 17.95 16.78 17.56 625,124 -0.09(-0.51%)
Dec 12, 2023 17.00 17.65 16.69 17.65 260,958 +0.57(+3.34%)
Dec 11, 2023 17.25 17.27 16.68 17.08 248,178 -0.19(-1.10%)
Dec 08, 2023 17.86 17.96 17.24 17.27 574,940 -0.53(-2.98%)
Dec 07, 2023 17.25 17.83 17.22 17.80 542,682 +0.63(+3.67%)
Dec 06, 2023 17.30 17.30 16.98 17.17 238,168 +0.08(+0.47%)
Dec 05, 2023 16.85 17.49 16.71 17.09 533,007 +0.03(+0.18%)
Dec 04, 2023 16.65 17.09 16.47 17.06 271,641 +0.25(+1.49%)
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.