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

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

20.19 -0.07 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2022 11.61 11.93 11.60 11.72 172,723 +0.22(+1.91%)
Aug 30, 2022 11.84 11.84 11.30 11.50 214,891 -0.30(-2.54%)
Aug 29, 2022 11.98 12.52 11.80 11.80 160,179 -0.42(-3.44%)
Aug 26, 2022 12.77 12.79 12.05 12.22 160,504 -0.57(-4.46%)
Aug 25, 2022 12.74 12.99 12.52 12.79 243,857 +0.13(+1.03%)
Aug 24, 2022 11.73 12.78 11.57 12.66 288,618 +1.09(+9.42%)
Aug 23, 2022 11.39 11.66 11.27 11.57 201,460 +0.15(+1.31%)
Aug 22, 2022 11.55 11.85 11.32 11.42 178,857 -0.23(-1.97%)
Aug 19, 2022 11.53 11.86 11.47 11.65 168,667 +0.01(+0.09%)
Aug 18, 2022 11.89 12.00 11.51 11.64 258,353 -0.34(-2.84%)
Aug 17, 2022 12.10 12.18 11.81 11.98 175,902 -0.20(-1.64%)
Aug 16, 2022 12.49 12.49 12.04 12.18 222,947 -0.28(-2.25%)
Aug 15, 2022 12.34 12.50 12.12 12.46 281,423 +0.05(+0.40%)
Aug 12, 2022 12.22 12.64 11.98 12.41 404,852 +0.25(+2.06%)
Aug 11, 2022 12.90 12.98 11.87 12.16 351,105 -0.76(-5.88%)
Aug 10, 2022 13.02 13.22 12.64 12.92 343,963 +0.09(+0.70%)
Aug 09, 2022 12.54 13.13 12.26 12.83 484,727 -0.12(-0.93%)
Aug 08, 2022 13.40 13.41 12.67 12.95 543,153 -0.46(-3.43%)
Aug 05, 2022 11.64 13.75 11.49 13.41 938,940 +1.72(+14.71%)
Aug 04, 2022 10.82 11.92 10.76 11.69 1,277,580 +1.01(+9.46%)
Aug 03, 2022 10.58 11.68 10.24 10.68 2,101,933 +0.71(+7.12%)
Aug 02, 2022 9.670 10.17 9.640 9.970 154,194 +0.21(+2.15%)
Aug 01, 2022 9.760 10.14 9.630 9.760 251,330 -0.15(-1.51%)
Jul 29, 2022 10.21 10.36 9.750 9.910 272,075 -0.38(-3.69%)
Jul 28, 2022 10.73 10.73 10.12 10.29 132,235 -0.38(-3.56%)
Jul 27, 2022 11.04 11.04 10.40 10.67 221,247 -0.23(-2.11%)
Jul 26, 2022 10.89 11.12 10.57 10.90 193,271 -0.06(-0.55%)
Jul 25, 2022 11.05 11.17 10.58 10.96 206,335 -0.02(-0.18%)
Jul 22, 2022 11.68 11.68 10.90 10.98 123,206 -0.68(-5.83%)
Jul 21, 2022 11.44 11.86 11.20 11.66 200,914 +0.07(+0.60%)
Jul 20, 2022 11.46 11.84 11.10 11.59 282,776 +0.13(+1.13%)
Jul 19, 2022 11.47 11.53 10.89 11.46 488,397 +0.16(+1.42%)
Jul 18, 2022 11.38 11.87 11.16 11.30 436,453 +0.05(+0.44%)
Jul 15, 2022 11.37 11.37 10.88 11.25 137,735 +0.07(+0.63%)
Jul 14, 2022 10.84 11.43 10.84 11.18 365,528 +0.30(+2.76%)
Jul 13, 2022 10.30 10.99 10.30 10.88 512,882 +0.45(+4.31%)
Jul 12, 2022 10.39 10.53 9.780 10.43 320,848 +0.00(+0.00%)
Jul 11, 2022 10.92 11.02 10.38 10.43 135,611 -0.64(-5.78%)
Jul 08, 2022 11.09 11.35 10.62 11.07 213,354 -0.20(-1.77%)
Jul 07, 2022 11.24 11.65 11.12 11.27 172,733 +0.15(+1.35%)
Jul 06, 2022 11.06 11.43 10.87 11.12 257,564 +0.05(+0.45%)
Jul 05, 2022 10.04 11.12 9.855 11.07 266,688 +0.95(+9.39%)
Jul 01, 2022 9.690 10.26 9.690 10.12 172,827 +0.43(+4.44%)
Jun 30, 2022 9.680 9.940 9.585 9.690 112,937 -0.19(-1.92%)
Jun 29, 2022 9.690 10.01 9.580 9.880 112,656 +0.09(+0.92%)
Jun 28, 2022 10.32 10.34 9.660 9.790 299,375 -0.55(-5.32%)
Jun 27, 2022 10.35 10.58 10.06 10.34 162,839 +0.04(+0.39%)
Jun 24, 2022 10.57 10.96 10.16 10.30 590,314 -0.38(-3.56%)
Jun 23, 2022 10.10 10.71 9.980 10.68 503,988 +0.57(+5.64%)
Jun 22, 2022 9.880 10.48 9.547 10.11 343,210 +0.03(+0.30%)
Jun 21, 2022 8.985 10.33 8.985 10.08 598,915 +0.96(+10.53%)
Jun 17, 2022 8.260 9.180 8.140 9.120 672,406 +1.03(+12.73%)
Jun 16, 2022 8.300 8.345 7.940 8.090 258,006 -0.45(-5.27%)
Jun 15, 2022 8.290 8.820 8.084 8.540 361,047 +0.25(+3.02%)
Jun 14, 2022 8.240 8.340 7.950 8.290 143,073 +0.16(+1.97%)
Jun 13, 2022 8.090 8.240 7.800 8.130 250,650 -0.23(-2.75%)
Jun 10, 2022 8.490 8.605 8.185 8.360 161,500 -0.32(-3.69%)
Jun 09, 2022 8.520 8.850 8.440 8.680 240,099 +0.10(+1.17%)
Jun 08, 2022 8.540 9.170 8.440 8.580 259,468 -0.07(-0.81%)
Jun 07, 2022 8.060 8.680 8.050 8.650 390,342 +0.50(+6.13%)
Jun 06, 2022 8.120 8.230 7.950 8.150 239,306 +0.15(+1.88%)
Jun 03, 2022 7.680 8.110 7.650 8.000 276,405 +0.32(+4.17%)
Jun 02, 2022 7.600 7.830 7.450 7.680 225,713 +0.08(+1.05%)
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.