Skip to main content

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

18.30 -0.23 (-1.27%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 18.73 18.77 18.34 18.53 347,915 -0.24(-1.28%)
Jun 14, 2024 18.57 18.86 18.41 18.77 259,172 +0.01(+0.05%)
Jun 13, 2024 18.88 19.11 18.48 18.76 407,125 -0.17(-0.90%)
Jun 12, 2024 19.15 19.49 18.86 18.93 200,697 +0.17(+0.91%)
Jun 11, 2024 19.14 19.27 18.61 18.76 239,663 -0.46(-2.39%)
Jun 10, 2024 18.77 19.23 18.59 19.22 229,117 +0.16(+0.84%)
Jun 07, 2024 19.35 19.63 19.04 19.06 141,494 -0.46(-2.36%)
Jun 06, 2024 19.76 19.76 19.38 19.52 164,165 -0.19(-0.96%)
Jun 05, 2024 19.38 19.74 18.97 19.71 410,158 +0.39(+2.02%)
Jun 04, 2024 19.66 19.81 19.16 19.32 280,215 -0.39(-1.98%)
Jun 03, 2024 19.16 19.84 18.98 19.71 407,999 +0.70(+3.68%)
May 31, 2024 18.58 19.07 18.33 19.01 667,485 +0.44(+2.37%)
May 30, 2024 18.71 18.76 18.33 18.57 306,403 -0.10(-0.54%)
May 29, 2024 19.07 19.08 18.62 18.67 241,072 -0.37(-1.94%)
May 28, 2024 19.21 19.21 18.72 19.04 284,883 -0.01(-0.05%)
May 24, 2024 19.29 19.52 19.03 19.05 194,460 -0.12(-0.63%)
May 23, 2024 19.23 19.43 19.01 19.17 279,094 -0.10(-0.52%)
May 22, 2024 19.38 19.61 19.20 19.27 296,328 -0.10(-0.52%)
May 21, 2024 19.45 19.59 19.22 19.37 238,989 -0.30(-1.53%)
May 20, 2024 19.73 19.98 19.62 19.67 195,617 -0.10(-0.51%)
May 17, 2024 20.18 20.18 19.72 19.77 257,669 -0.34(-1.69%)
May 16, 2024 20.08 20.23 19.87 20.11 303,615 +0.01(+0.05%)
May 15, 2024 19.80 20.27 19.72 20.10 254,497 +0.62(+3.18%)
May 14, 2024 19.77 19.85 19.38 19.48 205,113 -0.10(-0.51%)
May 13, 2024 19.73 19.90 19.47 19.58 193,968 +0.05(+0.26%)
May 10, 2024 20.25 20.52 19.53 19.53 333,361 -0.66(-3.27%)
May 09, 2024 20.27 20.38 20.00 20.19 344,706 -0.07(-0.35%)
May 08, 2024 20.31 20.38 20.02 20.26 272,503 -0.07(-0.34%)
May 07, 2024 20.01 20.44 19.93 20.33 332,862 +0.34(+1.70%)
May 06, 2024 20.14 20.30 19.88 19.99 296,252 -0.09(-0.45%)
May 03, 2024 20.13 20.40 19.62 20.08 403,855 +0.70(+3.61%)
May 02, 2024 19.56 19.75 19.24 19.38 411,949 -0.02(-0.10%)
May 01, 2024 18.81 19.92 18.81 19.40 579,153 +0.68(+3.63%)
Apr 30, 2024 18.49 18.84 18.26 18.72 672,515 +0.17(+0.92%)
Apr 29, 2024 18.00 18.65 17.79 18.55 398,466 +0.67(+3.75%)
Apr 26, 2024 17.84 18.05 17.45 17.88 331,616 +0.27(+1.53%)
Apr 25, 2024 17.71 18.11 17.50 17.61 477,276 -0.25(-1.40%)
Apr 24, 2024 18.21 18.61 17.64 17.86 443,785 +0.18(+1.02%)
Apr 23, 2024 17.10 18.14 17.04 17.68 611,898 +0.59(+3.42%)
Apr 22, 2024 17.10 17.43 16.87 17.09 361,220 +0.18(+1.09%)
Apr 19, 2024 16.87 17.14 16.56 16.91 375,954 +0.03(+0.18%)
Apr 18, 2024 16.99 17.05 16.80 16.88 409,188 -0.07(-0.41%)
Apr 17, 2024 17.54 17.57 16.92 16.95 389,307 -0.51(-2.92%)
Apr 16, 2024 17.38 17.61 17.33 17.46 304,967 +0.02(+0.11%)
Apr 15, 2024 17.19 17.54 17.19 17.44 314,106 +0.15(+0.87%)
Apr 12, 2024 17.71 17.71 17.13 17.29 257,002 -0.41(-2.32%)
Apr 11, 2024 17.63 17.84 17.47 17.70 291,671 +0.25(+1.43%)
Apr 10, 2024 17.36 17.45 17.00 17.45 399,417 -0.28(-1.58%)
Apr 09, 2024 17.72 18.00 17.52 17.73 342,701 +0.05(+0.28%)
Apr 08, 2024 17.86 17.88 17.62 17.68 312,199 -0.22(-1.23%)
Apr 05, 2024 18.01 18.18 17.63 17.90 251,134 -0.16(-0.89%)
Apr 04, 2024 18.44 18.55 18.02 18.06 368,541 -0.18(-0.99%)
Apr 03, 2024 18.61 18.61 17.84 18.24 474,592 -0.49(-2.62%)
Apr 02, 2024 19.51 19.51 18.45 18.73 425,682 -0.97(-4.92%)
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.