Kiniksa Pharmaceuticals International, plc - Class A Ordinary Shares (NQ:KNSA)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	45.64	46.34	44.62	46.08	852,482	+0.45(+0.99%)
Mar 19, 2026	45.21	45.93	44.36	45.63	789,009	+0.48(+1.06%)
Mar 18, 2026	47.02	47.02	45.04	45.15	630,142	-1.87(-3.98%)
Mar 17, 2026	46.73	47.10	46.41	47.02	518,204	+0.52(+1.12%)
Mar 16, 2026	45.75	47.83	45.75	46.50	770,563	+0.72(+1.57%)
Mar 13, 2026	46.49	46.54	45.30	45.78	852,874	-0.29(-0.63%)
Mar 12, 2026	46.20	46.66	44.87	46.07	976,012	-0.24(-0.52%)
Mar 11, 2026	46.92	47.00	45.66	46.31	257,674	-0.71(-1.51%)
Mar 10, 2026	47.20	47.41	45.66	47.02	441,170	+0.28(+0.60%)
Mar 09, 2026	45.87	46.86	44.45	46.74	484,407	+0.58(+1.26%)
Mar 06, 2026	46.02	47.41	44.94	46.16	1,257,718	+0.14(+0.30%)
Mar 05, 2026	46.68	46.72	44.83	46.02	729,627	-1.25(-2.64%)
Mar 04, 2026	44.67	47.46	43.33	47.27	836,292	+1.90(+4.19%)
Mar 03, 2026	45.83	46.25	44.94	45.37	842,946	-0.63(-1.37%)
Mar 02, 2026	44.13	46.17	43.51	46.00	803,284	+1.51(+3.39%)
Feb 27, 2026	43.86	44.56	43.03	44.49	569,056	+1.00(+2.30%)
Feb 26, 2026	42.73	44.30	42.42	43.49	814,308	+0.73(+1.71%)
Feb 25, 2026	43.50	43.50	41.70	42.76	1,108,206	-0.74(-1.70%)
Feb 24, 2026	42.75	46.33	41.12	43.50	1,215,986	-3.89(-8.21%)
Feb 23, 2026	47.78	49.12	47.27	47.39	845,156	-0.38(-0.80%)
Feb 20, 2026	47.46	47.85	46.75	47.77	468,598	+0.60(+1.27%)
Feb 19, 2026	46.25	47.51	45.49	47.17	631,935	+1.78(+3.92%)
Feb 18, 2026	45.36	45.81	44.89	45.39	255,782	+0.01(+0.02%)
Feb 17, 2026	44.97	45.58	43.55	45.38	552,464	+0.01(+0.02%)
Feb 13, 2026	44.74	46.65	44.30	45.37	510,532	+0.66(+1.48%)
Feb 12, 2026	45.00	45.50	43.50	44.71	312,323	-0.27(-0.60%)
Feb 11, 2026	44.44	44.98	43.11	44.98	350,518	+0.27(+0.60%)
Feb 10, 2026	44.22	45.01	43.95	44.71	386,653	+0.36(+0.81%)
Feb 09, 2026	43.15	44.43	42.00	44.35	403,774	+1.26(+2.92%)
Feb 06, 2026	42.77	43.74	42.69	43.09	312,754	+0.51(+1.20%)
Feb 05, 2026	43.41	44.34	41.98	42.58	334,347	-0.94(-2.16%)
Feb 04, 2026	44.97	45.09	43.09	43.52	523,927	-1.44(-3.20%)
Feb 03, 2026	44.37	45.50	44.26	44.96	435,679	+0.29(+0.65%)
Feb 02, 2026	43.65	45.02	43.65	44.67	382,993	+0.75(+1.71%)
Jan 30, 2026	44.02	44.56	43.18	43.92	987,047	-0.04(-0.09%)
Jan 29, 2026	43.34	44.16	43.15	43.96	485,246	+0.68(+1.57%)
Jan 28, 2026	45.00	45.00	42.98	43.28	713,942	-1.36(-3.05%)
Jan 27, 2026	43.26	44.66	43.25	44.64	341,917	+1.44(+3.33%)
Jan 26, 2026	42.09	43.40	41.50	43.20	735,118	+1.00(+2.37%)
Jan 23, 2026	42.39	43.00	41.65	42.20	597,581	-0.24(-0.57%)
Jan 22, 2026	41.83	42.75	41.22	42.44	903,981	+0.61(+1.46%)
Jan 21, 2026	40.57	42.13	40.43	41.83	1,317,892	+0.80(+1.95%)
Jan 20, 2026	38.79	41.04	38.40	41.03	516,778	+1.62(+4.11%)
Jan 16, 2026	38.11	39.47	38.04	39.41	765,512	+1.49(+3.93%)
Jan 15, 2026	39.56	39.74	37.02	37.92	1,011,400	-1.64(-4.15%)
Jan 14, 2026	38.44	39.69	37.56	39.56	988,035	+0.96(+2.49%)
Jan 13, 2026	41.55	42.39	38.20	38.60	580,456	-2.52(-6.13%)
Jan 12, 2026	42.59	43.00	41.01	41.12	869,034	-1.55(-3.63%)
Jan 09, 2026	42.23	42.69	41.31	42.67	482,221	+0.94(+2.25%)
Jan 08, 2026	42.24	42.35	41.33	41.73	336,384	-0.69(-1.63%)
Jan 07, 2026	42.93	43.26	41.56	42.42	557,177	-0.26(-0.61%)
Jan 06, 2026	41.07	43.55	40.99	42.68	1,124,471	+1.62(+3.95%)
Jan 05, 2026	41.82	41.91	39.16	41.06	699,948	-0.95(-2.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.