Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.740	8.940	8.370	8.510	62,173	-0.21(-2.41%)
Sep 27, 2019	8.150	8.780	8.060	8.720	85,200	+0.53(+6.47%)
Sep 26, 2019	8.370	8.590	8.020	8.190	65,442	-0.23(-2.73%)
Sep 25, 2019	8.150	8.685	8.000	8.420	211,003	+0.27(+3.31%)
Sep 24, 2019	8.850	8.940	8.070	8.150	103,196	-0.65(-7.39%)
Sep 23, 2019	9.090	9.240	8.720	8.800	69,048	-0.42(-4.56%)
Sep 20, 2019	9.200	9.450	8.960	9.220	130,800	+0.00(+0.00%)
Sep 19, 2019	9.120	9.430	9.090	9.220	39,925	+0.05(+0.55%)
Sep 18, 2019	8.820	9.200	8.680	9.170	45,528	+0.34(+3.85%)
Sep 17, 2019	9.240	9.540	8.770	8.830	58,292	-0.41(-4.44%)
Sep 16, 2019	9.200	9.562	9.170	9.240	38,784	+0.02(+0.22%)
Sep 13, 2019	9.500	10.35	9.170	9.220	34,000	-0.28(-2.95%)
Sep 12, 2019	10.35	10.35	9.150	9.500	203,231	-0.80(-7.77%)
Sep 11, 2019	10.00	10.48	9.780	10.30	91,401	+0.40(+4.04%)
Sep 10, 2019	9.820	10.08	9.447	9.900	131,154	+0.21(+2.17%)
Sep 09, 2019	9.300	9.870	9.270	9.690	27,079	+0.35(+3.75%)
Sep 06, 2019	8.980	9.790	8.849	9.340	54,400	+0.40(+4.47%)
Sep 05, 2019	8.370	9.160	8.270	8.940	314,348	+0.75(+9.16%)
Sep 04, 2019	8.430	8.580	8.040	8.190	61,353	-0.11(-1.33%)

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.