Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kineta, Inc. - Common Stock (NQ: KA ) 0.5307 -0.0393 (-6.89%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) May 01, 2024 0.5615 0.6170 0.5510 0.5510 159,068 -0.01(-2.37%) Apr 30, 2024 0.5867 0.6299 0.5410 0.5644 63,745 -0.02(-3.60%) Apr 29, 2024 0.6099 0.6138 0.5855 0.5855 54,679 -0.02(-4.02%) Apr 26, 2024 0.6035 0.6167 0.5694 0.6100 131,913 -0.03(-4.66%) Apr 25, 2024 0.6094 0.6500 0.5700 0.6398 183,719 +0.02(+3.19%) Apr 24, 2024 0.6497 0.6698 0.6000 0.6200 172,664 -0.05(-7.44%) Apr 23, 2024 0.6500 0.6785 0.6000 0.6698 312,340 +0.03(+5.50%) Apr 22, 2024 0.5200 0.7399 0.5075 0.6349 832,425 +0.11(+20.47%) Apr 19, 2024 0.5479 0.5479 0.4861 0.5270 496,170 +0.04(+8.41%) Apr 18, 2024 0.4600 0.5498 0.4110 0.4861 848,492 +0.02(+3.43%) Apr 17, 2024 0.4500 0.5200 0.4223 0.4700 741,764 -0.01(-2.02%) Apr 16, 2024 0.3700 0.5478 0.3339 0.4797 5,403,296 +0.14(+41.09%) Apr 15, 2024 0.3521 0.3900 0.3400 0.3400 167,879 -0.02(-6.34%) Apr 12, 2024 0.4400 0.4400 0.3625 0.3630 166,615 -0.08(-17.50%) Apr 11, 2024 0.3701 0.4700 0.3701 0.4400 568,385 +0.07(+18.92%) Apr 10, 2024 0.4000 0.4280 0.3500 0.3700 437,856 -0.06(-13.95%) Apr 09, 2024 0.4711 0.4880 0.4120 0.4300 1,234,468 -0.11(-20.37%) Apr 08, 2024 0.5490 0.5710 0.5100 0.5400 5,393,471 -0.02(-3.55%) Apr 05, 2024 0.5601 0.5900 0.5300 0.5599 66,109 +0.00(+0.43%) Apr 04, 2024 0.5460 0.5999 0.5301 0.5575 100,824 -0.01(-2.12%) Apr 03, 2024 0.4935 0.5696 0.4710 0.5696 57,311 +0.08(+15.42%) Apr 02, 2024 0.5002 0.5254 0.4602 0.4935 47,986 -0.01(-2.57%) 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.