ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kineta, Inc. - Common Stock (NQ: KA )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 0.7500 0.7865 0.6395 0.6600 23,087,448 +0.05(+8.77%)
Jul 05, 2024 0.5613 0.6298 0.5600 0.6068 77,653 +0.05(+8.09%)
Jul 03, 2024 0.5800 0.5878 0.5614 0.5614 17,770 -0.03(-4.85%)
Jul 02, 2024 0.5617 0.5910 0.5369 0.5900 77,957 +0.04(+6.69%)
Jul 01, 2024 0.5500 0.5999 0.5468 0.5530 102,333 +0.02(+4.20%)
Jun 28, 2024 0.5462 0.5697 0.5250 0.5307 72,509 -0.04(-6.89%)
Jun 27, 2024 0.5675 0.5799 0.5500 0.5700 78,089 -0.01(-1.71%)
Jun 26, 2024 0.6300 0.6280 0.5350 0.5799 226,457 -0.05(-7.95%)
Jun 25, 2024 0.7078 0.7194 0.6010 0.6300 235,447 -0.10(-13.66%)
Jun 24, 2024 0.6468 0.7787 0.6468 0.7297 618,621 +0.08(+13.13%)
Jun 21, 2024 0.6350 0.7000 0.5554 0.6450 496,862 +0.01(+0.80%)
Jun 20, 2024 0.4900 0.6523 0.4700 0.6399 1,015,090 +0.14(+28.11%)
Jun 18, 2024 0.4970 0.5280 0.4700 0.4995 509,582 -0.04(-7.50%)
Jun 17, 2024 0.5800 0.6095 0.4830 0.5400 5,753,041 +0.03(+5.99%)
Jun 14, 2024 0.4790 0.5400 0.4661 0.5095 5,223,601 +0.04(+8.40%)
Jun 13, 2024 0.4576 0.4768 0.4511 0.4700 14,346 -0.01(-2.00%)
Jun 12, 2024 0.4519 0.4898 0.4500 0.4796 43,473 +0.03(+5.78%)
Jun 11, 2024 0.4600 0.4800 0.4458 0.4534 21,964 -0.01(-1.46%)
Jun 10, 2024 0.4516 0.4675 0.4510 0.4601 42,120 -0.01(-1.18%)
Jun 07, 2024 0.4800 0.4999 0.4400 0.4656 129,547 -0.01(-3.00%)
Jun 06, 2024 0.4736 0.5195 0.4736 0.4800 403,975 -0.14(-22.58%)
Jun 05, 2024 0.4480 0.7201 0.4480 0.6200 2,188,423 +0.19(+44.19%)
Jun 04, 2024 0.4700 0.4897 0.4200 0.4300 75,762 -0.05(-9.85%)
Jun 03, 2024 0.4700 0.4890 0.4645 0.4770 35,172 +0.01(+2.65%)
May 31, 2024 0.4792 0.4897 0.4645 0.4647 35,702 -0.01(-2.17%)
May 30, 2024 0.4946 0.4946 0.4750 0.4750 17,462 -0.00(-0.84%)
May 29, 2024 0.4750 0.4900 0.4604 0.4790 109,276 +0.01(+2.13%)
May 28, 2024 0.4739 0.4899 0.4469 0.4690 36,569 +0.01(+1.67%)
May 24, 2024 0.4690 0.4895 0.4420 0.4613 21,471 -0.01(-1.43%)
May 23, 2024 0.4758 0.4758 0.4400 0.4680 30,193 -0.01(-1.64%)
May 22, 2024 0.4700 0.4900 0.4537 0.4758 48,736 +0.01(+1.58%)
May 21, 2024 0.4666 0.5000 0.4520 0.4684 84,026 -0.01(-2.62%)
May 20, 2024 0.4710 0.5000 0.4500 0.4810 103,850 +0.03(+6.42%)
May 17, 2024 0.4796 0.4900 0.4424 0.4520 60,621 -0.03(-7.19%)
May 16, 2024 0.4739 0.4995 0.4415 0.4870 53,740 +0.01(+1.84%)
May 15, 2024 0.5200 0.5599 0.3900 0.4782 134,042 -0.04(-8.04%)
May 14, 2024 0.5200 0.5400 0.5100 0.5200 46,616 +0.00(+0.00%)
May 13, 2024 0.6000 0.6000 0.5019 0.5200 161,014 -0.04(-6.83%)
May 10, 2024 0.6072 0.6300 0.5581 0.5581 59,105 -0.07(-10.70%)
May 09, 2024 0.5420 0.6500 0.5316 0.6250 292,657 +0.06(+10.23%)
May 08, 2024 0.5800 0.6000 0.5517 0.5670 79,661 -0.01(-1.63%)
May 07, 2024 0.6100 0.6100 0.5687 0.5764 36,586 -0.01(-0.96%)
May 06, 2024 0.5761 0.6047 0.5600 0.5820 79,060 -0.01(-1.34%)
May 03, 2024 0.5581 0.6100 0.5268 0.5899 67,152 +0.03(+5.15%)
May 02, 2024 0.5500 0.5833 0.5001 0.5610 56,995 +0.01(+1.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.