Indicators

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.27 -0.10 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.77	11.14	10.50	10.65	59,900	-0.18(-1.66%)
Nov 27, 2019	10.43	10.99	10.25	10.83	185,100	+0.42(+4.03%)
Nov 26, 2019	10.80	10.97	10.02	10.41	322,137	-0.20(-1.89%)
Nov 25, 2019	9.780	10.77	9.700	10.61	256,324	+0.99(+10.29%)
Nov 22, 2019	8.960	9.702	8.626	9.620	315,100	+0.68(+7.61%)
Nov 21, 2019	9.000	9.050	8.510	8.940	301,913	+0.01(+0.11%)
Nov 20, 2019	8.980	9.490	8.080	8.930	1,514,897	+1.99(+28.67%)
Nov 19, 2019	6.500	7.150	6.280	6.940	95,564	+0.45(+6.93%)
Nov 18, 2019	6.530	6.755	6.280	6.490	120,225	-0.05(-0.76%)
Nov 15, 2019	6.450	6.630	6.400	6.540	101,700	+0.09(+1.40%)
Nov 14, 2019	6.620	6.780	6.380	6.450	56,874	-0.18(-2.71%)
Nov 13, 2019	6.740	6.750	6.360	6.630	93,565	-0.12(-1.78%)
Nov 12, 2019	7.230	7.740	6.640	6.750	169,117	-0.58(-7.91%)
Nov 11, 2019	7.340	7.600	7.120	7.330	139,487	+0.01(+0.14%)
Nov 08, 2019	6.980	7.440	6.670	7.320	161,100	+0.32(+4.57%)
Nov 07, 2019	6.790	7.240	6.560	7.000	162,627	+0.22(+3.24%)
Nov 06, 2019	7.290	7.300	6.620	6.780	130,479	-0.52(-7.12%)
Nov 05, 2019	7.270	7.460	7.190	7.300	158,369	+0.03(+0.41%)
Nov 04, 2019	7.480	8.140	7.190	7.270	122,510	-0.19(-2.55%)

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.