Skip to main content

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

17.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 17.63 17.84 17.47 17.70 291,671 +0.25(+1.43%)
Apr 10, 2024 17.36 17.45 17.00 17.45 399,417 -0.28(-1.58%)
Apr 09, 2024 17.72 18.00 17.52 17.73 342,701 +0.05(+0.28%)
Apr 08, 2024 17.86 17.88 17.62 17.68 312,199 -0.22(-1.23%)
Apr 05, 2024 18.01 18.18 17.63 17.90 251,134 -0.16(-0.89%)
Apr 04, 2024 18.44 18.55 18.02 18.06 368,541 -0.18(-0.99%)
Apr 03, 2024 18.61 18.61 17.84 18.24 474,592 -0.49(-2.62%)
Apr 02, 2024 19.51 19.51 18.45 18.73 425,682 -0.97(-4.92%)
Apr 01, 2024 19.64 19.73 19.20 19.70 301,528 -0.03(-0.15%)
Mar 28, 2024 20.06 20.12 19.47 19.73 359,719 -0.26(-1.30%)
Mar 27, 2024 20.12 20.16 19.88 19.99 358,398 +0.02(+0.10%)
Mar 26, 2024 20.21 20.25 19.85 19.97 406,095 +0.01(+0.05%)
Mar 25, 2024 20.05 20.32 19.66 19.96 235,567 -0.01(-0.05%)
Mar 22, 2024 20.03 20.12 19.54 19.97 350,736 +0.17(+0.86%)
Mar 21, 2024 19.96 20.09 19.68 19.80 438,364 +0.02(+0.10%)
Mar 20, 2024 19.70 19.79 19.15 19.78 364,687 +0.08(+0.41%)
Mar 19, 2024 19.61 19.84 19.33 19.70 301,748 +0.12(+0.61%)
Mar 18, 2024 19.89 19.91 19.43 19.58 360,072 -0.41(-2.05%)
Mar 15, 2024 20.29 20.58 19.93 19.99 785,825 -0.36(-1.77%)
Mar 14, 2024 20.31 20.38 19.78 20.35 342,741 -0.11(-0.54%)
Mar 13, 2024 20.50 20.90 20.25 20.46 416,716 +0.02(+0.10%)
Mar 12, 2024 20.35 20.63 20.09 20.44 339,222 +0.10(+0.49%)
Mar 11, 2024 20.82 20.91 20.11 20.34 586,912 -0.47(-2.26%)
Mar 08, 2024 21.40 21.50 20.51 20.81 304,816 -0.45(-2.12%)
Mar 07, 2024 21.00 21.37 20.65 21.26 719,778 +0.26(+1.24%)
Mar 06, 2024 20.32 21.00 20.29 21.00 418,201 +0.82(+4.06%)
Mar 05, 2024 20.25 20.36 19.80 20.18 369,835 -0.01(-0.05%)
Mar 04, 2024 22.00 22.09 20.00 20.19 407,426 -1.55(-7.13%)
Mar 01, 2024 21.35 22.08 21.20 21.74 661,519 +0.60(+2.84%)
Feb 29, 2024 20.82 21.42 20.55 21.14 558,934 +0.78(+3.83%)
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%)
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.