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

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.53 -0.66 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 17.80 18.22 16.87 18.06 118,700 +0.35(+1.98%)
Mar 28, 2019 16.61 17.81 16.61 17.71 41,824 +1.11(+6.69%)
Mar 27, 2019 17.02 17.12 16.11 16.60 29,847 -0.43(-2.52%)
Mar 26, 2019 16.54 17.26 16.40 17.03 94,105 +0.59(+3.59%)
Mar 25, 2019 15.88 16.66 15.63 16.44 58,689 +0.48(+3.01%)
Mar 22, 2019 17.25 17.50 15.90 15.96 234,100 -1.40(-8.06%)
Mar 21, 2019 18.05 18.28 17.10 17.36 67,127 -0.81(-4.46%)
Mar 20, 2019 18.03 18.59 17.59 18.17 44,273 +0.13(+0.72%)
Mar 19, 2019 17.85 18.05 17.45 18.04 48,958 +0.20(+1.12%)
Mar 18, 2019 17.01 17.87 16.40 17.84 105,149 +0.34(+1.94%)
Mar 15, 2019 17.67 17.91 17.33 17.50 661,600 -0.12(-0.68%)
Mar 14, 2019 17.57 17.76 17.11 17.62 55,975 +0.05(+0.28%)
Mar 13, 2019 17.07 17.80 16.96 17.57 75,540 +0.64(+3.78%)
Mar 12, 2019 16.68 17.28 16.57 16.93 108,685 +0.37(+2.23%)
Mar 11, 2019 16.20 17.36 16.20 16.56 92,810 +0.63(+3.95%)
Mar 08, 2019 15.92 16.49 15.85 15.93 92,600 -0.25(-1.55%)
Mar 07, 2019 16.77 17.54 15.15 16.18 146,799 -0.78(-4.60%)
Mar 06, 2019 17.54 17.66 16.86 16.96 155,216 -0.61(-3.47%)
Mar 05, 2019 17.91 18.10 17.52 17.57 134,642 -0.35(-1.95%)
Mar 04, 2019 18.25 18.48 17.44 17.92 83,037 -0.31(-1.70%)
Mar 01, 2019 17.98 18.48 17.79 18.23 167,000 +0.28(+1.56%)
Feb 28, 2019 18.41 18.90 17.40 17.95 105,970 -0.48(-2.60%)
Feb 27, 2019 18.23 19.40 18.14 18.43 153,220 +0.21(+1.15%)
Feb 26, 2019 17.64 18.49 17.64 18.22 173,992 +0.58(+3.29%)
Feb 25, 2019 17.80 18.22 17.38 17.64 157,724 +0.02(+0.11%)
Feb 22, 2019 17.71 17.97 17.44 17.62 68,200 -0.05(-0.28%)
Feb 21, 2019 17.56 17.75 17.32 17.67 81,622 -0.03(-0.17%)
Feb 20, 2019 17.63 17.85 17.50 17.70 89,623 +0.06(+0.34%)
Feb 19, 2019 17.73 17.98 17.43 17.64 135,782 -0.05(-0.28%)
Feb 15, 2019 17.82 17.96 17.57 17.69 86,800 -0.12(-0.67%)
Feb 14, 2019 17.55 18.08 17.32 17.81 234,423 +0.25(+1.42%)
Feb 13, 2019 17.73 17.81 17.33 17.56 107,570 -0.15(-0.85%)
Feb 12, 2019 17.94 17.95 17.30 17.71 137,871 -0.05(-0.28%)
Feb 11, 2019 17.36 17.99 17.13 17.76 85,940 +0.61(+3.56%)
Feb 08, 2019 17.45 17.95 17.12 17.15 408,100 -0.54(-3.05%)
Feb 07, 2019 16.78 17.84 16.76 17.69 203,359 +0.86(+5.11%)
Feb 06, 2019 16.71 17.14 16.60 16.83 127,947 +0.13(+0.78%)
Feb 05, 2019 17.09 17.30 16.50 16.70 217,922 -0.39(-2.28%)
Feb 04, 2019 16.87 17.49 16.61 17.09 228,223 -0.22(-1.27%)
Feb 01, 2019 17.11 17.72 17.01 17.31 357,900 -0.19(-1.09%)
Jan 31, 2019 17.00 17.84 16.70 17.50 2,033,539 -0.76(-4.16%)
Jan 30, 2019 18.22 18.78 17.50 18.26 501,410 -0.32(-1.72%)
Jan 29, 2019 18.16 20.45 18.00 18.58 680,511 -2.97(-13.78%)
Jan 28, 2019 22.11 22.82 20.91 21.55 28,299 -0.82(-3.67%)
Jan 25, 2019 22.07 23.04 22.00 22.37 20,000 +0.44(+2.01%)
Jan 24, 2019 22.90 22.98 21.43 21.93 46,075 -1.35(-5.80%)
Jan 23, 2019 25.23 25.79 22.62 23.28 51,780 -1.36(-5.52%)
Jan 22, 2019 23.73 24.95 22.13 24.64 57,217 +0.67(+2.80%)
Jan 18, 2019 23.76 24.85 23.46 23.97 39,800 +0.57(+2.44%)
Jan 17, 2019 22.61 24.03 22.61 23.40 33,900 +0.59(+2.59%)
Jan 16, 2019 22.80 23.95 22.61 22.81 37,156 +0.10(+0.44%)
Jan 15, 2019 20.76 23.45 20.63 22.71 79,441 +1.98(+9.55%)
Jan 14, 2019 21.87 22.00 20.52 20.73 31,776 -1.43(-6.45%)
Jan 11, 2019 23.62 23.69 21.70 22.16 32,900 -1.46(-6.18%)
Jan 10, 2019 23.27 24.12 23.00 23.62 31,990 -0.09(-0.38%)
Jan 09, 2019 25.70 26.00 23.65 23.71 102,764 -1.98(-7.71%)
Jan 08, 2019 26.34 27.33 24.72 25.69 105,883 -0.30(-1.15%)
Jan 07, 2019 25.84 27.75 25.32 25.99 81,020 +0.04(+0.15%)
Jan 04, 2019 27.01 28.43 25.82 25.95 172,400 -0.61(-2.30%)
Jan 03, 2019 26.54 27.48 26.00 26.56 98,030 -0.03(-0.11%)
Jan 02, 2019 27.53 27.62 25.73 26.59 101,310 -1.50(-5.34%)
Dec 31, 2018 25.16 28.90 24.30 28.09 179,500 +3.22(+12.95%)
Dec 28, 2018 23.97 26.50 22.86 24.87 87,400 +0.75(+3.11%)
Dec 27, 2018 24.65 25.22 22.21 24.12 101,820 -1.04(-4.13%)
Dec 26, 2018 22.09 25.42 21.76 25.16 81,288 +3.31(+15.15%)
Dec 24, 2018 21.45 22.98 20.70 21.85 61,700 +0.20(+0.92%)
Dec 21, 2018 20.84 22.71 20.50 21.65 415,400 +0.78(+3.74%)
Dec 20, 2018 20.91 21.58 20.33 20.87 233,976 +0.04(+0.19%)
Dec 19, 2018 20.44 21.41 20.25 20.83 224,203 +0.57(+2.81%)
Dec 18, 2018 20.60 21.59 19.96 20.26 263,492 -0.11(-0.54%)
Dec 17, 2018 22.22 22.64 19.96 20.37 172,335 -1.63(-7.41%)
Dec 14, 2018 22.19 23.00 21.31 22.00 155,600 -0.88(-3.85%)
Dec 13, 2018 24.48 25.00 22.64 22.88 110,072 -1.59(-6.50%)
Dec 12, 2018 25.05 25.29 24.20 24.47 116,373 +0.09(+0.37%)
Dec 11, 2018 24.96 25.82 23.84 24.38 105,278 -0.60(-2.40%)
Dec 10, 2018 21.69 26.17 21.69 24.98 232,500 +3.38(+15.65%)
Dec 07, 2018 19.79 22.00 18.51 21.60 113,700 +2.24(+11.57%)
Dec 06, 2018 19.50 19.64 17.07 19.36 142,130 -1.44(-6.92%)
Dec 04, 2018 20.56 21.41 20.14 20.80 32,400 -0.20(-0.95%)
Dec 03, 2018 21.02 21.95 20.40 21.00 34,210 +0.78(+3.86%)
Nov 30, 2018 20.68 21.45 19.79 20.22 29,000 -0.36(-1.75%)
Nov 29, 2018 20.11 21.44 20.11 20.58 21,960 +0.13(+0.64%)
Nov 28, 2018 19.36 21.60 17.70 20.45 43,442 +1.12(+5.79%)
Nov 27, 2018 21.49 21.49 19.27 19.33 31,061 -2.29(-10.59%)
Nov 26, 2018 21.29 23.07 20.59 21.62 66,802 +0.49(+2.32%)
Nov 23, 2018 19.91 22.39 19.91 21.13 30,500 +0.84(+4.14%)
Nov 21, 2018 20.29 20.29 20.29 0 +3.95(+24.17%)
Nov 20, 2018 16.18 18.22 16.18 16.34 44,985 +0.07(+0.43%)
Nov 19, 2018 17.53 17.53 15.75 16.27 42,565 -1.20(-6.87%)
Nov 16, 2018 18.18 18.60 16.85 17.47 34,700 -0.68(-3.75%)
Nov 15, 2018 16.98 19.70 16.31 18.15 62,288 +1.06(+6.20%)
Nov 14, 2018 16.36 17.38 15.53 17.09 101,621 +0.84(+5.17%)
Nov 13, 2018 18.46 18.52 16.04 16.25 74,946 -2.06(-11.25%)
Nov 12, 2018 19.85 19.85 17.60 18.31 224,229 -1.63(-8.17%)
Nov 09, 2018 21.06 21.23 19.82 19.94 10,100 -1.19(-5.63%)
Nov 08, 2018 21.38 21.43 20.99 21.13 21,289 -0.21(-0.98%)
Nov 07, 2018 20.22 21.36 20.21 21.34 13,658 +1.32(+6.59%)
Nov 06, 2018 20.73 20.75 19.66 20.02 20,092 -0.56(-2.72%)
Nov 05, 2018 21.44 21.46 19.67 20.58 59,460 -0.72(-3.38%)
Nov 02, 2018 20.31 21.47 19.58 21.30 22,100 +1.17(+5.81%)
Nov 01, 2018 19.68 20.76 18.86 20.13 29,471 +1.09(+5.72%)
Oct 31, 2018 19.14 19.41 18.51 19.04 27,335 +0.15(+0.79%)
Oct 30, 2018 18.98 19.23 18.52 18.89 22,823 -0.17(-0.89%)
Oct 29, 2018 20.73 20.73 18.77 19.06 28,986 -1.37(-6.71%)
Oct 26, 2018 19.69 20.54 19.33 20.43 23,100 +0.37(+1.84%)
Oct 25, 2018 19.28 20.30 19.10 20.06 27,855 +0.95(+4.97%)
Oct 24, 2018 20.86 21.35 18.59 19.11 77,034 -1.75(-8.39%)
Oct 23, 2018 22.41 22.41 20.70 20.86 64,032 -1.97(-8.63%)
Oct 22, 2018 22.40 23.60 21.47 22.83 43,496 +0.54(+2.42%)
Oct 19, 2018 20.95 22.76 20.23 22.29 47,500 +1.41(+6.75%)
Oct 18, 2018 21.54 21.54 19.80 20.88 38,310 -0.79(-3.65%)
Oct 17, 2018 21.46 21.78 19.60 21.67 42,186 +0.27(+1.26%)
Oct 16, 2018 20.00 21.62 19.55 21.40 54,115 +1.63(+8.24%)
Oct 15, 2018 18.90 19.86 18.46 19.77 79,639 +0.88(+4.66%)
Oct 12, 2018 19.30 20.09 18.33 18.89 143,700 -0.03(-0.16%)
Oct 11, 2018 19.01 19.99 18.11 18.92 80,935 -0.23(-1.20%)
Oct 10, 2018 20.21 21.08 18.03 19.15 91,688 -0.97(-4.82%)
Oct 09, 2018 20.42 20.93 19.77 20.12 87,706 -0.31(-1.52%)
Oct 08, 2018 21.11 21.36 20.08 20.43 84,349 -0.81(-3.81%)
Oct 05, 2018 22.24 22.24 20.38 21.24 79,900 -0.85(-3.85%)
Oct 04, 2018 22.47 22.86 21.27 22.09 88,646 -0.40(-1.78%)
Oct 03, 2018 23.87 23.87 22.22 22.49 91,904 -1.32(-5.54%)
Oct 02, 2018 23.88 24.00 22.21 23.81 117,302 -0.11(-0.46%)
Oct 01, 2018 25.81 25.81 23.78 23.92 100,764 -1.58(-6.20%)
Sep 28, 2018 26.08 26.30 25.01 25.50 91,300 -0.81(-3.08%)
Sep 27, 2018 27.65 28.49 25.91 26.31 157,322 -0.25(-0.94%)
Sep 26, 2018 29.11 30.25 26.56 26.56 91,853 -2.53(-8.70%)
Sep 25, 2018 29.14 29.99 27.93 29.09 170,641 -0.03(-0.10%)
Sep 24, 2018 29.72 31.56 29.03 29.12 158,011 -0.65(-2.18%)
Sep 21, 2018 30.93 31.22 28.41 29.77 1,272,400 -1.16(-3.75%)
Sep 20, 2018 29.29 32.88 29.29 30.93 224,654 +1.60(+5.46%)
Sep 19, 2018 27.58 31.41 27.02 29.33 338,318 +1.75(+6.35%)
Sep 18, 2018 27.73 28.75 25.74 27.58 212,182 -0.41(-1.46%)
Sep 17, 2018 27.85 28.64 26.62 27.99 187,831 +1.51(+5.70%)
Sep 14, 2018 25.05 26.86 24.83 26.48 154,700 +1.50(+6.00%)
Sep 13, 2018 25.78 26.10 23.50 24.98 286,486 -0.61(-2.38%)
Sep 12, 2018 26.06 26.95 24.22 25.59 190,311 -0.41(-1.58%)
Sep 11, 2018 29.29 29.50 24.18 26.00 464,804 -2.87(-9.94%)
Sep 10, 2018 26.98 29.77 26.90 28.87 197,071 +1.89(+7.01%)
Sep 07, 2018 26.45 28.48 26.40 26.98 123,900 +0.72(+2.74%)
Sep 06, 2018 24.03 26.50 23.95 26.26 106,487 +1.92(+7.89%)
Sep 05, 2018 24.00 24.89 23.92 24.34 108,321 +0.45(+1.88%)
Sep 04, 2018 22.00 25.71 22.00 23.89 170,129 +1.85(+8.39%)
Aug 31, 2018 22.04 22.04 22.04 0 +0.35(+1.61%)
Aug 30, 2018 21.50 22.00 20.20 21.69 115,099 +0.19(+0.88%)
Aug 29, 2018 19.48 21.59 19.00 21.50 71,489 +2.50(+13.16%)
Aug 28, 2018 18.47 19.00 18.37 19.00 136,759 +0.64(+3.49%)
Aug 27, 2018 17.53 18.42 16.91 18.36 89,058 +0.90(+5.15%)
Aug 24, 2018 17.01 17.82 16.91 17.46 87,000 +0.41(+2.40%)
Aug 23, 2018 17.43 17.68 16.92 17.05 122,489 -0.51(-2.90%)
Aug 22, 2018 17.27 17.68 17.00 17.56 48,897 +0.39(+2.27%)
Aug 21, 2018 16.98 17.30 16.59 17.17 170,274 +0.25(+1.48%)
Aug 20, 2018 15.86 17.32 15.52 16.92 116,952 +0.98(+6.15%)
Aug 17, 2018 16.40 17.10 15.69 15.94 226,700 -0.42(-2.57%)
Aug 16, 2018 16.18 17.38 16.18 16.36 172,231 +0.27(+1.68%)
Aug 15, 2018 15.50 16.10 15.39 16.09 46,679 +0.46(+2.94%)
Aug 14, 2018 14.61 16.05 14.28 15.63 108,611 +0.95(+6.47%)
Aug 13, 2018 14.24 14.69 13.47 14.68 97,385 +0.54(+3.82%)
Aug 10, 2018 14.10 14.20 13.88 14.14 25,300 +0.15(+1.07%)
Aug 09, 2018 14.06 14.12 13.50 13.99 53,191 +0.02(+0.14%)
Aug 08, 2018 13.89 14.25 13.65 13.97 37,850 +0.08(+0.58%)
Aug 07, 2018 13.93 14.05 13.49 13.89 23,511 +0.01(+0.07%)
Aug 06, 2018 13.41 14.00 13.29 13.88 59,051 +0.22(+1.61%)
Aug 03, 2018 13.95 14.03 13.46 13.66 12,500 -0.30(-2.15%)
Aug 02, 2018 13.95 14.41 13.64 13.96 43,514 -0.25(-1.76%)
Aug 01, 2018 14.01 14.70 13.81 14.21 38,623 +0.22(+1.57%)
Jul 31, 2018 13.53 14.19 13.47 13.99 17,260 +0.55(+4.09%)
Jul 30, 2018 13.20 13.49 13.10 13.44 4,820 +0.21(+1.59%)
Jul 27, 2018 13.97 14.17 13.04 13.23 31,000 -0.54(-3.92%)
Jul 26, 2018 15.45 15.72 13.25 13.77 127,176 -1.66(-10.76%)
Jul 25, 2018 15.53 16.09 15.43 15.43 41,213 -0.09(-0.58%)
Jul 24, 2018 15.94 16.23 15.52 15.52 32,616 -0.39(-2.45%)
Jul 23, 2018 15.84 16.03 15.51 15.91 22,591 +0.06(+0.38%)
Jul 20, 2018 15.60 15.90 15.35 15.85 16,025 +0.22(+1.41%)
Jul 19, 2018 15.43 16.00 15.34 15.63 51,229 +0.17(+1.10%)
Jul 18, 2018 15.41 15.88 15.37 15.46 46,111 +0.01(+0.06%)
Jul 17, 2018 15.88 15.93 15.38 15.45 57,891 -0.40(-2.52%)
Jul 16, 2018 16.10 16.35 15.26 15.85 90,973 -0.29(-1.80%)
Jul 13, 2018 16.75 17.04 15.97 16.14 120,089 -0.59(-3.53%)
Jul 12, 2018 16.78 17.16 16.71 16.73 138,673 -0.02(-0.12%)
Jul 11, 2018 16.90 17.73 16.72 16.75 148,893 -0.23(-1.35%)
Jul 10, 2018 17.05 17.15 16.91 16.98 33,628 -0.07(-0.41%)
Jul 09, 2018 16.75 17.30 16.72 17.05 41,830 +0.34(+2.03%)
Jul 06, 2018 16.71 17.09 16.71 16.71 63,309 -0.06(-0.36%)
Jul 05, 2018 16.89 17.41 16.70 16.77 32,739 +0.06(+0.36%)
Jul 03, 2018 16.71 16.71 16.71 0 -0.21(-1.24%)
Jul 02, 2018 17.39 17.39 16.73 16.92 27,667 -0.43(-2.48%)
Jun 29, 2018 16.74 17.65 16.71 17.35 45,589 +0.62(+3.71%)
Jun 28, 2018 16.71 17.48 16.70 16.73 114,468 -0.24(-1.41%)
Jun 27, 2018 17.60 17.73 16.61 16.97 99,108 -0.53(-3.03%)
Jun 26, 2018 17.95 18.26 17.50 17.50 114,140 -0.40(-2.23%)
Jun 25, 2018 19.07 20.00 17.65 17.90 100,433 -1.32(-6.87%)
Jun 22, 2018 19.41 19.82 18.71 19.22 75,271 -0.03(-0.16%)
Jun 21, 2018 20.50 21.00 18.65 19.25 139,448 -1.10(-5.41%)
Jun 20, 2018 19.20 20.35 18.60 20.35 130,612 +1.35(+7.11%)
Jun 19, 2018 17.59 19.14 17.33 19.00 86,140 +1.50(+8.57%)
Jun 18, 2018 18.30 18.39 17.44 17.50 76,964 -0.79(-4.32%)
Jun 15, 2018 18.80 18.03 18.29 121,013 -0.51(-2.71%)
Jun 14, 2018 18.23 19.10 18.07 18.80 102,244 +0.48(+2.62%)
Jun 13, 2018 18.32 19.11 18.12 18.32 101,003 +0.11(+0.60%)
Jun 12, 2018 17.90 18.50 17.86 18.21 96,220 +0.44(+2.48%)
Jun 11, 2018 17.67 17.81 17.50 17.77 38,513 +0.40(+2.30%)
Jun 08, 2018 17.39 19.82 17.29 17.37 133,004 +0.01(+0.06%)
Jun 07, 2018 17.74 18.00 17.25 17.36 124,464 -0.64(-3.56%)
Jun 06, 2018 18.30 18.45 17.74 18.00 94,909 -0.24(-1.32%)
Jun 05, 2018 18.33 19.74 18.00 18.24 198,751 +0.21(+1.16%)
Jun 04, 2018 18.10 18.25 18.00 18.03 46,827 +0.23(+1.29%)
Jun 01, 2018 17.85 18.97 17.41 17.80 120,304 +0.69(+4.03%)
May 31, 2018 17.25 17.47 16.54 17.11 193,654 -0.09(-0.52%)
May 30, 2018 17.27 17.97 17.20 17.20 162,031 -0.01(-0.06%)
May 29, 2018 19.45 19.93 17.05 17.21 330,913 -2.20(-11.33%)
May 25, 2018 19.41 19.41 19.41 0 -0.06(-0.31%)
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.