Indicators

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.17 -0.10 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.49	19.40	17.72	18.66	537,340	+0.40(+2.19%)
Nov 27, 2020	17.70	18.42	17.58	18.26	219,300	+0.56(+3.16%)
Nov 25, 2020	17.11	17.72	16.87	17.70	388,100	+0.67(+3.93%)
Nov 24, 2020	15.84	17.48	15.30	17.03	607,199	+1.53(+9.87%)
Nov 23, 2020	15.58	15.97	15.12	15.50	781,486	+0.62(+4.17%)
Nov 20, 2020	14.87	15.20	14.55	14.88	334,000	-0.04(-0.27%)
Nov 19, 2020	14.76	15.20	14.75	14.92	230,977	+0.12(+0.81%)
Nov 18, 2020	15.21	15.73	14.78	14.80	377,591	-0.43(-2.82%)
Nov 17, 2020	15.70	16.17	14.99	15.23	416,129	-0.69(-4.33%)
Nov 16, 2020	15.97	16.77	15.59	15.92	525,519	+0.27(+1.73%)
Nov 13, 2020	15.65	16.22	15.55	15.65	269,300	+0.10(+0.64%)
Nov 12, 2020	15.35	16.00	15.21	15.55	379,390	+0.04(+0.26%)
Nov 11, 2020	15.32	15.96	15.05	15.51	281,424	+0.46(+3.06%)
Nov 10, 2020	15.05	15.43	14.67	15.05	455,797	+0.00(+0.00%)
Nov 09, 2020	15.30	15.97	14.93	15.05	435,351	-0.20(-1.31%)
Nov 06, 2020	15.92	16.18	15.19	15.25	244,700	-0.97(-5.98%)
Nov 05, 2020	16.05	16.68	15.84	16.22	290,454	+0.01(+0.06%)
Nov 04, 2020	15.35	16.51	15.35	16.21	409,796	+0.75(+4.85%)
Nov 03, 2020	15.67	15.70	15.16	15.46	514,178	+0.04(+0.26%)

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.