Kinnate Biopharma Inc (NQ: KNTE )

23.24 +0.79 (+3.52%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 21.31 22.58 21.31 22.45 184,533 +1.10(+5.15%)
Sep 20, 2021 23.51 23.51 20.80 21.35 240,971 -2.34(-9.88%)
Sep 17, 2021 24.33 25.71 23.50 23.69 1,526,237 -0.48(-1.99%)
Sep 16, 2021 23.24 24.28 22.51 24.17 259,383 +0.90(+3.87%)
Sep 15, 2021 22.55 23.79 22.42 23.27 300,242 +0.73(+3.24%)
Sep 14, 2021 22.58 23.49 22.22 22.54 171,761 +0.04(+0.18%)
Sep 13, 2021 23.91 23.91 22.07 22.50 104,205 -1.42(-5.94%)
Sep 10, 2021 22.42 24.26 22.40 23.92 176,762 +1.42(+6.31%)
Sep 09, 2021 22.78 24.34 22.47 22.50 138,055 -0.47(-2.05%)
Sep 08, 2021 23.30 23.79 22.46 22.97 117,480 -0.40(-1.71%)
Sep 07, 2021 23.85 24.74 23.26 23.37 162,731 -0.36(-1.52%)
Sep 03, 2021 23.50 24.40 23.28 23.73 133,508 +0.05(+0.21%)
Sep 02, 2021 23.51 23.96 23.11 23.68 108,166 +0.33(+1.41%)
Sep 01, 2021 22.17 23.65 22.01 23.35 139,443 +1.23(+5.56%)
Aug 31, 2021 22.01 22.78 21.68 22.12 147,786 +0.06(+0.27%)
Aug 30, 2021 21.61 22.60 21.25 22.06 147,625 +0.55(+2.56%)
Aug 27, 2021 20.57 22.00 20.43 21.51 109,797 +0.89(+4.32%)
Aug 26, 2021 20.15 20.85 20.15 20.62 127,571 +0.32(+1.58%)
Aug 25, 2021 20.02 21.23 20.02 20.30 205,051 +0.13(+0.64%)
Aug 24, 2021 20.25 20.25 19.86 20.17 169,840 +0.17(+0.85%)
Aug 23, 2021 18.87 20.63 18.84 20.00 283,203 +1.45(+7.82%)
Aug 20, 2021 17.76 18.85 17.60 18.55 289,570 +0.74(+4.15%)
Aug 19, 2021 17.94 18.23 17.58 17.81 155,818 -0.23(-1.27%)
Aug 18, 2021 17.97 18.84 17.60 18.04 98,416 +0.08(+0.45%)
Aug 17, 2021 18.12 18.46 17.60 17.96 238,011 -0.17(-0.94%)
Aug 16, 2021 20.63 20.63 18.01 18.13 96,895 -2.46(-11.95%)
Aug 13, 2021 20.20 20.85 20.17 20.59 148,362 +0.40(+1.98%)
Aug 12, 2021 20.27 20.83 19.80 20.19 268,263 -0.07(-0.35%)
Aug 11, 2021 21.17 21.41 20.11 20.26 243,177 -0.82(-3.89%)
Aug 10, 2021 20.79 21.69 20.70 21.08 264,106 +0.27(+1.30%)
Aug 09, 2021 21.59 21.78 20.49 20.81 146,675 -0.65(-3.03%)
Aug 06, 2021 20.44 21.67 19.54 21.46 285,636 +1.42(+7.09%)
Aug 05, 2021 19.69 20.39 19.50 20.04 693,537 +0.33(+1.67%)
Aug 04, 2021 19.80 20.67 19.52 19.71 98,319 -0.29(-1.45%)
Aug 03, 2021 21.54 21.54 19.98 20.00 90,413 -1.30(-6.10%)
Aug 02, 2021 22.12 22.21 21.22 21.30 79,479 -0.28(-1.30%)
Jul 30, 2021 21.79 22.00 21.34 21.58 96,397 -0.29(-1.33%)
Jul 29, 2021 22.04 22.75 21.69 21.87 88,742 -0.02(-0.09%)
Jul 28, 2021 21.73 22.32 21.73 21.89 84,465 +0.25(+1.16%)
Jul 27, 2021 21.46 21.88 21.02 21.64 205,194 -0.10(-0.46%)
Jul 26, 2021 21.94 22.15 21.39 21.74 124,393 -0.26(-1.18%)
Jul 23, 2021 21.56 22.10 20.75 22.00 909,782 +0.51(+2.37%)
Jul 22, 2021 21.76 22.05 21.37 21.49 253,460 -0.36(-1.65%)
Jul 21, 2021 21.69 22.09 20.50 21.85 1,387,769 +0.16(+0.74%)
Jul 20, 2021 21.63 22.39 21.07 21.69 108,785 +0.00(+0.00%)
Jul 19, 2021 20.86 22.48 20.62 21.69 113,629 +0.57(+2.70%)
Jul 16, 2021 21.38 22.06 21.05 21.12 37,847 +0.05(+0.24%)
Jul 15, 2021 20.93 21.37 20.15 21.07 80,109 -0.11(-0.52%)
Jul 14, 2021 23.00 23.00 21.09 21.18 87,374 -1.66(-7.27%)
Jul 13, 2021 22.77 23.60 22.11 22.84 68,476 +0.23(+1.02%)
Jul 12, 2021 22.46 23.01 22.14 22.61 60,478 -0.03(-0.13%)
Jul 09, 2021 22.11 22.90 21.86 22.64 40,122 +0.67(+3.05%)
Jul 08, 2021 21.62 23.00 21.53 21.97 108,814 -0.21(-0.95%)
Jul 07, 2021 22.64 22.89 21.71 22.18 97,994 -0.36(-1.60%)
Jul 06, 2021 23.82 23.82 22.00 22.54 78,008 -0.99(-4.21%)
Jul 02, 2021 23.80 23.80 23.09 23.53 58,258 -0.23(-0.97%)
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.