Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

12.19 USD +0.25 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 12.03 12.50 11.80 12.19 979,195 +0.25(+2.09%)
Sep 16, 2021 11.86 11.96 11.55 11.94 271,803 -0.01(-0.08%)
Sep 15, 2021 12.04 12.31 11.82 11.95 299,265 -0.19(-1.57%)
Sep 14, 2021 12.44 12.46 12.03 12.14 241,960 -0.25(-2.02%)
Sep 13, 2021 12.58 12.80 12.09 12.39 423,403 -0.01(-0.08%)
Sep 10, 2021 13.02 13.02 12.38 12.40 221,468 -0.51(-3.95%)
Sep 09, 2021 12.38 13.24 12.38 12.91 298,261 +0.48(+3.86%)
Sep 08, 2021 12.58 12.75 12.22 12.43 462,982 -0.12(-0.96%)
Sep 07, 2021 12.30 12.80 12.21 12.55 326,010 +0.23(+1.87%)
Sep 03, 2021 12.96 12.96 12.12 12.32 307,905 -0.65(-5.01%)
Sep 02, 2021 12.84 13.00 12.33 12.97 265,555 +0.16(+1.25%)
Sep 01, 2021 12.69 12.84 12.49 12.81 274,400 +0.23(+1.83%)
Aug 31, 2021 12.23 12.64 12.18 12.58 198,032 +0.32(+2.61%)
Aug 30, 2021 12.64 12.91 12.16 12.26 408,604 -0.53(-4.14%)
Aug 27, 2021 12.65 13.19 12.54 12.79 429,431 +0.07(+0.55%)
Aug 26, 2021 12.85 13.30 12.53 12.72 277,450 -0.17(-1.32%)
Aug 25, 2021 13.17 13.23 12.75 12.89 263,569 -0.22(-1.68%)
Aug 24, 2021 12.57 13.22 12.54 13.11 362,025 +0.56(+4.46%)
Aug 23, 2021 12.29 13.10 12.12 12.55 1,040,670 +0.35(+2.87%)
Aug 20, 2021 11.56 12.46 11.52 12.20 533,482 +0.54(+4.63%)
Aug 19, 2021 11.99 12.12 11.64 11.66 550,011 -0.38(-3.16%)
Aug 18, 2021 12.26 12.52 12.04 12.04 180,333 -0.30(-2.43%)
Aug 17, 2021 11.58 12.41 11.52 12.34 296,017 +0.58(+4.93%)
Aug 16, 2021 12.15 12.22 11.70 11.76 349,576 -0.48(-3.92%)
Aug 13, 2021 12.44 12.55 12.15 12.24 285,282 -0.20(-1.61%)
Aug 12, 2021 12.37 12.54 12.00 12.44 319,843 +0.00(+0.00%)
Aug 11, 2021 12.52 12.64 12.32 12.44 226,355 -0.14(-1.11%)
Aug 10, 2021 12.97 12.97 12.52 12.58 307,519 -0.37(-2.86%)
Aug 09, 2021 13.13 13.32 12.83 12.95 382,790 -0.18(-1.37%)
Aug 06, 2021 13.41 13.42 13.02 13.13 317,951 -0.37(-2.74%)
Aug 05, 2021 12.90 13.54 12.65 13.50 897,665 +0.67(+5.22%)
Aug 04, 2021 14.06 14.10 12.65 12.83 1,619,958 -0.86(-6.28%)
Aug 03, 2021 15.89 15.92 12.63 13.69 2,720,587 -2.54(-15.65%)
Aug 02, 2021 15.51 16.68 15.20 16.23 806,177 +0.90(+5.87%)
Jul 30, 2021 15.00 15.61 15.00 15.33 422,353 +0.40(+2.68%)
Jul 29, 2021 15.42 16.34 14.80 14.93 667,185 -0.43(-2.80%)
Jul 28, 2021 14.67 15.41 14.61 15.36 1,130,396 +0.76(+5.21%)
Jul 27, 2021 14.11 14.87 13.77 14.60 634,118 +0.45(+3.18%)
Jul 26, 2021 14.51 14.58 13.93 14.15 416,424 -0.35(-2.41%)
Jul 23, 2021 14.23 14.62 14.08 14.50 660,529 +0.35(+2.47%)
Jul 22, 2021 13.91 14.51 13.82 14.15 231,365 +0.01(+0.07%)
Jul 21, 2021 13.85 14.19 13.75 14.14 156,528 +0.21(+1.51%)
Jul 20, 2021 13.58 14.00 13.39 13.93 291,083 +0.36(+2.65%)
Jul 19, 2021 13.55 13.64 13.09 13.57 260,515 +0.04(+0.30%)
Jul 16, 2021 13.65 14.07 13.20 13.53 408,194 +0.01(+0.07%)
Jul 15, 2021 13.43 13.59 13.12 13.52 326,638 +0.08(+0.60%)
Jul 14, 2021 13.96 13.96 13.33 13.44 391,517 -0.38(-2.75%)
Jul 13, 2021 14.19 14.52 13.50 13.82 268,423 -0.46(-3.22%)
Jul 12, 2021 14.50 14.55 13.83 14.28 379,206 -0.24(-1.65%)
Jul 09, 2021 14.25 14.52 13.90 14.52 314,742 +0.39(+2.76%)
Jul 08, 2021 13.79 14.51 13.79 14.13 251,498 +0.03(+0.21%)
Jul 07, 2021 13.75 14.39 13.49 14.10 1,210,172 +0.35(+2.55%)
Jul 06, 2021 14.15 14.23 13.71 13.75 189,926 -0.33(-2.34%)
Jul 02, 2021 14.66 14.66 13.96 14.08 201,916 -0.41(-2.83%)
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.