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

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.05 -0.12 (-0.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2019 7.040 7.450 7.010 7.050 92,693 -0.04(-0.56%)
Oct 30, 2019 7.040 7.340 6.860 7.090 174,351 +0.16(+2.31%)
Oct 29, 2019 6.770 7.340 6.290 6.930 290,092 +0.73(+11.77%)
Oct 28, 2019 6.000 6.330 5.940 6.200 207,470 +0.21(+3.51%)
Oct 25, 2019 5.860 6.050 5.740 5.990 150,200 +0.06(+1.01%)
Oct 24, 2019 6.130 6.170 5.860 5.930 175,043 -0.16(-2.63%)
Oct 23, 2019 5.710 6.280 5.710 6.090 664,322 +0.32(+5.55%)
Oct 22, 2019 5.920 6.210 5.650 5.770 289,638 -0.15(-2.53%)
Oct 21, 2019 5.300 6.090 5.300 5.920 570,190 +0.68(+12.98%)
Oct 18, 2019 5.300 5.490 5.090 5.240 876,500 -0.05(-0.95%)
Oct 17, 2019 5.590 5.590 5.010 5.290 355,207 -0.30(-5.37%)
Oct 16, 2019 5.880 6.006 5.590 5.590 118,408 -0.29(-4.93%)
Oct 15, 2019 5.990 6.010 5.850 5.880 155,799 -0.07(-1.18%)
Oct 14, 2019 6.250 6.280 5.840 5.950 162,969 -0.42(-6.59%)
Oct 11, 2019 6.760 6.816 6.340 6.370 88,000 -0.27(-4.07%)
Oct 10, 2019 6.580 6.820 6.520 6.640 65,213 +0.12(+1.84%)
Oct 09, 2019 6.900 6.950 6.080 6.520 125,790 -0.23(-3.41%)
Oct 08, 2019 7.020 7.050 6.620 6.750 95,371 -0.32(-4.53%)
Oct 07, 2019 7.340 7.390 7.010 7.070 63,852 -0.25(-3.42%)
Oct 04, 2019 7.500 7.590 7.250 7.320 72,300 -0.18(-2.40%)
Oct 03, 2019 7.500 7.540 7.140 7.500 110,578 +0.00(+0.00%)
Oct 02, 2019 8.110 8.210 7.360 7.500 165,932 -0.67(-8.20%)
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.