Skip to main content

Kiniksa Pharmaceuticals International Plc (NQ: KNSA )

21.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 20.90 22.12 20.65 21.60 547,135 +0.64(+3.05%)
Jul 10, 2024 20.34 20.98 20.04 20.96 523,911 +0.73(+3.61%)
Jul 09, 2024 19.87 20.24 19.70 20.23 343,101 +0.37(+1.86%)
Jul 08, 2024 19.60 19.98 19.38 19.86 545,221 +0.50(+2.58%)
Jul 05, 2024 19.06 19.44 18.96 19.36 308,471 +0.26(+1.36%)
Jul 03, 2024 18.50 19.13 18.12 19.10 221,640 +0.65(+3.52%)
Jul 02, 2024 18.10 19.00 18.09 18.45 413,389 +0.45(+2.50%)
Jul 01, 2024 18.47 18.54 17.38 18.00 530,300 -0.67(-3.59%)
Jun 28, 2024 18.67 18.90 18.51 18.67 1,825,928 +0.08(+0.43%)
Jun 27, 2024 18.59 18.72 18.36 18.59 409,484 +0.06(+0.32%)
Jun 26, 2024 18.87 18.87 18.30 18.53 332,693 -0.44(-2.32%)
Jun 25, 2024 18.79 19.12 18.45 18.97 427,800 +0.10(+0.53%)
Jun 24, 2024 18.72 19.03 18.51 18.87 341,949 +0.26(+1.40%)
Jun 21, 2024 18.17 18.63 18.00 18.61 1,205,562 +0.63(+3.50%)
Jun 20, 2024 18.16 18.16 17.73 17.98 367,778 -0.22(-1.21%)
Jun 18, 2024 18.52 18.63 18.04 18.20 481,110 -0.33(-1.78%)
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%)
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.