U.S. Markets open in 9 hrs

Kiniksa Pharmaceuticals, Ltd. (KNSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.21-0.55 (-2.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 202018.7119.1017.8218.2118.21556,300
Oct 23, 202017.9818.8117.5018.7618.76308,900
Oct 22, 202017.4018.2117.4017.9317.93193,300
Oct 21, 202017.4217.7917.1017.3217.32497,100
Oct 20, 202018.3218.3217.0517.3517.35274,400
Oct 19, 202018.5318.8418.0118.2018.20320,300
Oct 16, 202018.5619.0218.3318.4118.41196,700
Oct 15, 202019.3319.3318.2818.5518.55278,800
Oct 14, 202020.8120.8119.3519.4119.41293,400
Oct 13, 202021.0021.0020.1320.6220.62329,900
Oct 12, 202021.0521.2420.2121.1521.15720,300
Oct 09, 202020.2821.0120.0020.9520.95314,000
Oct 08, 202019.5020.7319.4220.2820.28583,800
Oct 07, 202018.7319.4818.0219.2019.20534,800
Oct 06, 202016.9519.8416.4018.7418.742,354,300
Oct 05, 202015.2516.1515.0015.8415.84633,100
Oct 02, 202014.9715.4714.6015.1015.10327,500
Oct 01, 202015.2515.4514.8715.3215.32503,700
Sep 30, 202015.5515.6814.9115.3215.32499,100
Sep 29, 202015.1415.7314.9215.5515.55464,500
Sep 28, 202015.9315.9615.1415.4215.42242,600
Sep 25, 202015.2115.9315.1715.8215.82354,500
Sep 24, 202015.6315.9814.9515.2115.21211,100
Sep 23, 202016.6016.6615.7015.7515.75196,100
Sep 22, 202016.4516.7015.6216.5916.59308,700
Sep 21, 202017.0317.1315.6815.7715.77376,600
Sep 18, 202017.0417.5316.8117.2417.241,362,000
Sep 17, 202016.9217.1016.7416.9016.90213,400
Sep 16, 202017.3517.9517.0117.1417.14281,600
Sep 15, 202016.7917.8816.6517.3417.34419,500
Sep 14, 202016.0816.8516.0816.4816.48605,400
Sep 11, 202015.5216.1515.5215.8815.88318,900
Sep 10, 202015.9516.4315.4915.5015.50209,100
Sep 09, 202015.5916.5915.5915.9515.95251,400
Sep 08, 202015.0715.8515.0115.5615.56286,900
Sep 04, 202015.7815.8214.5115.3715.37430,600
Sep 03, 202016.5016.9815.6215.7115.71340,800
Sep 02, 202016.4816.5916.0616.5316.53299,900
Sep 01, 202017.6717.8316.3216.6016.60313,200
Aug 31, 202016.6617.9016.6517.6717.67316,600
Aug 28, 202016.1416.6915.9016.5116.51273,900
Aug 27, 202017.1817.2016.0916.2916.29269,500
Aug 26, 202017.7217.9817.0217.0717.07244,700
Aug 25, 202017.3018.3317.2117.8017.80369,900
Aug 24, 202017.7817.9317.2017.2917.29304,200
Aug 21, 202017.8117.9417.1817.6417.64303,600
Aug 20, 202017.3718.0917.2517.9517.95318,900
Aug 19, 202017.7817.9617.3017.4017.40303,000
Aug 18, 202017.7018.1117.2517.9017.90433,100
Aug 17, 202017.7018.0417.3017.4717.47825,000
Aug 14, 202018.6018.7617.5817.7017.70320,300
Aug 13, 202018.3019.1618.3018.7218.72292,700
Aug 12, 202019.1619.5018.2418.3118.31378,100
Aug 11, 202020.0220.0218.9919.0419.04232,400
Aug 10, 202019.7920.4919.7820.0020.00269,600
Aug 07, 202019.5719.9419.2319.7019.70162,200
Aug 06, 202019.6819.9019.2019.6019.60192,800
Aug 05, 202019.2419.8018.9619.7719.77215,900
Aug 04, 202019.5419.6119.0019.1219.12216,100
Aug 03, 202019.5319.7619.1319.6519.65215,100
Jul 31, 202019.6020.0619.1319.5219.52319,900
Jul 30, 202019.4019.9319.1119.6219.62349,700
Jul 29, 202020.1620.5919.0219.3619.36399,900
Jul 28, 202019.9720.4619.6720.0920.09243,300
Jul 27, 202019.9620.3219.5220.0920.09395,600
Jul 24, 202020.3820.5819.5620.0320.03557,600
Jul 23, 202021.8521.8820.4220.7320.73573,100
Jul 22, 202022.7523.0021.0921.3521.352,257,300
Jul 21, 202021.8422.0621.0121.6521.65958,000
Jul 20, 202023.2724.5023.2723.8823.88150,300
Jul 17, 202022.3823.6822.0123.4323.43284,900
Jul 16, 202022.1822.5021.5622.1222.12294,400
Jul 15, 202022.3722.7721.8022.4622.46148,700
Jul 14, 202021.2222.1020.8021.9921.99138,300
Jul 13, 202022.3422.6921.2621.2721.27301,700
Jul 10, 202023.5023.8122.0822.2522.25277,700
Jul 09, 202023.9524.5922.5523.0423.04438,300
Jul 08, 202022.8924.0522.8923.2723.27288,300
Jul 07, 202022.9423.2722.3322.8522.85171,200
Jul 06, 202024.2324.6223.0123.0523.05245,500
Jul 02, 202024.9925.2423.2523.7323.73397,100
Jul 01, 202025.6226.1424.7725.5325.53262,600
Jun 30, 202026.9727.3024.7225.4825.48461,100
Jun 29, 202026.5128.6725.4426.0026.001,144,400
Jun 26, 202025.1325.1822.7723.0323.03840,600
Jun 25, 202024.7025.4224.5725.1925.19167,000
Jun 24, 202024.2625.2924.1524.6824.68113,500
Jun 23, 202025.1625.4124.1024.4024.40173,900
Jun 22, 202024.4125.6124.0525.0125.01215,400
Jun 19, 202024.6925.1123.8924.4524.45430,300
Jun 18, 202024.0624.9524.0624.5324.53335,900
Jun 17, 202023.6324.7123.6324.2124.21130,200
Jun 16, 202024.4524.7623.4023.6323.63274,800
Jun 15, 202021.3523.9021.0023.4623.46295,000
Jun 12, 202021.0521.9121.0121.5221.52141,200
Jun 11, 202023.4223.7320.4420.6420.64237,300
Jun 10, 202023.0925.2023.0924.2424.24302,900
Jun 09, 202023.7324.0222.8523.0523.05160,600
Jun 08, 202021.5524.5321.2223.9923.99473,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...