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 (%)
Oct 31, 2019 7.040 7.450 7.010 7.050 92,693 -0.04(-0.56%)
Oct 30, 2019 7.040 7.340 6.860 7.090 174,351 +0.16(+2.31%)
Oct 29, 2019 6.770 7.340 6.290 6.930 290,092 +0.73(+11.77%)
Oct 28, 2019 6.000 6.330 5.940 6.200 207,470 +0.21(+3.51%)
Oct 25, 2019 5.860 6.050 5.740 5.990 150,200 +0.06(+1.01%)
Oct 24, 2019 6.130 6.170 5.860 5.930 175,043 -0.16(-2.63%)
Oct 23, 2019 5.710 6.280 5.710 6.090 664,322 +0.32(+5.55%)
Oct 22, 2019 5.920 6.210 5.650 5.770 289,638 -0.15(-2.53%)
Oct 21, 2019 5.300 6.090 5.300 5.920 570,190 +0.68(+12.98%)
Oct 18, 2019 5.300 5.490 5.090 5.240 876,500 -0.05(-0.95%)
Oct 17, 2019 5.590 5.590 5.010 5.290 355,207 -0.30(-5.37%)
Oct 16, 2019 5.880 6.006 5.590 5.590 118,408 -0.29(-4.93%)
Oct 15, 2019 5.990 6.010 5.850 5.880 155,799 -0.07(-1.18%)
Oct 14, 2019 6.250 6.280 5.840 5.950 162,969 -0.42(-6.59%)
Oct 11, 2019 6.760 6.816 6.340 6.370 88,000 -0.27(-4.07%)
Oct 10, 2019 6.580 6.820 6.520 6.640 65,213 +0.12(+1.84%)
Oct 09, 2019 6.900 6.950 6.080 6.520 125,790 -0.23(-3.41%)
Oct 08, 2019 7.020 7.050 6.620 6.750 95,371 -0.32(-4.53%)
Oct 07, 2019 7.340 7.390 7.010 7.070 63,852 -0.25(-3.42%)
Oct 04, 2019 7.500 7.590 7.250 7.320 72,300 -0.18(-2.40%)
Oct 03, 2019 7.500 7.540 7.140 7.500 110,578 +0.00(+0.00%)
Oct 02, 2019 8.110 8.210 7.360 7.500 165,932 -0.67(-8.20%)
Oct 01, 2019 8.480 8.710 8.060 8.170 99,330 -0.34(-4.00%)
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%)
Sep 03, 2019 8.830 8.830 8.191 8.300 64,789 -0.53(-6.00%)
Aug 30, 2019 9.320 9.320 8.800 8.830 81,000 -0.43(-4.64%)
Aug 29, 2019 9.300 9.590 9.095 9.260 21,075 +0.09(+0.98%)
Aug 28, 2019 9.100 9.360 9.040 9.170 47,237 +0.07(+0.77%)
Aug 27, 2019 9.320 9.600 8.760 9.100 91,347 -0.19(-2.05%)
Aug 26, 2019 8.990 9.360 8.950 9.290 58,667 +0.42(+4.74%)
Aug 23, 2019 9.830 10.02 8.810 8.870 106,000 -0.99(-10.04%)
Aug 22, 2019 10.39 10.39 9.840 9.860 36,438 -0.50(-4.83%)
Aug 21, 2019 10.55 10.85 10.15 10.36 64,311 -0.14(-1.33%)
Aug 20, 2019 10.23 10.69 10.19 10.50 50,642 +0.11(+1.06%)
Aug 19, 2019 10.18 10.56 9.750 10.39 77,809 +0.40(+4.00%)
Aug 16, 2019 9.500 10.17 9.120 9.990 115,200 +0.58(+6.16%)
Aug 15, 2019 10.75 10.95 9.080 9.410 141,660 -1.28(-11.97%)
Aug 14, 2019 10.46 11.11 10.10 10.69 115,361 -0.41(-3.69%)
Aug 13, 2019 10.70 11.32 10.70 11.10 70,087 +0.11(+1.00%)
Aug 12, 2019 11.27 11.27 10.77 10.99 49,780 -0.38(-3.34%)
Aug 09, 2019 11.28 11.46 11.13 11.37 24,500 +0.03(+0.26%)
Aug 08, 2019 11.32 11.86 11.23 11.34 49,898 +0.13(+1.16%)
Aug 07, 2019 11.07 11.42 10.94 11.21 37,100 -0.03(-0.27%)
Aug 06, 2019 11.23 11.92 10.91 11.24 57,462 +0.10(+0.90%)
Aug 05, 2019 11.10 11.68 10.82 11.14 88,724 -0.22(-1.94%)
Aug 02, 2019 11.75 11.79 11.06 11.36 37,100 -0.44(-3.73%)
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.