Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kiniksa Pharmaceuticals, Ltd. (KNSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.37-0.28 (-2.63%)
At close: 04:00PM EST
10.05 -0.32 (-3.09%)
After hours: 06:42PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202210.7710.9610.3510.3710.37487,000
Jan 20, 202211.1111.4210.5410.6510.65357,700
Jan 19, 202210.8911.5710.8911.0811.08299,500
Jan 18, 202211.3011.3910.7710.9110.91409,900
Jan 14, 202210.6511.3710.6511.3311.33319,600
Jan 13, 202211.7111.7110.8210.8910.89316,600
Jan 12, 202212.1512.1511.2611.3111.31267,600
Jan 11, 202211.4012.2411.3911.9911.99577,500
Jan 10, 202210.9611.2110.5611.1111.11279,900
Jan 07, 202211.2511.3610.9110.9610.96322,800
Jan 06, 202211.2411.5511.0811.2611.26338,400
Jan 05, 202211.6612.0011.2611.2611.26342,100
Jan 04, 202212.3812.3811.5211.7011.70279,600
Jan 03, 202211.8212.4011.6312.3712.37348,000
Dec 31, 202112.0312.0811.4911.7711.77244,300
Dec 30, 202111.9712.5411.8611.9711.97365,600
Dec 29, 202112.0712.3911.5512.1112.11313,400
Dec 28, 202111.0312.4911.0012.1312.131,319,700
Dec 27, 202113.1713.1712.2212.4912.49259,000
Dec 23, 202113.0013.1912.7613.1413.14293,000
Dec 22, 202112.6713.0812.2512.9812.98403,700
Dec 21, 202113.4113.4712.5712.8112.81314,000
Dec 20, 202113.5013.7613.0713.2813.28490,300
Dec 17, 202113.0114.2212.9813.6213.622,581,700
Dec 16, 202113.2513.5012.8413.0513.05403,600
Dec 15, 202112.4413.3612.0413.1813.181,008,600
Dec 14, 202112.5712.8612.2412.3912.39294,800
Dec 13, 202113.1913.1912.2712.9612.96316,600
Dec 10, 202113.8213.9212.9913.0913.09263,300
Dec 09, 202113.6014.1313.5213.7113.71412,500
Dec 08, 202113.3413.9012.8913.8013.80334,200
Dec 07, 202112.3513.5112.3313.3813.38495,400
Dec 06, 202111.9512.4811.8212.2112.21358,100
Dec 03, 202112.0212.1911.6911.8511.85376,600
Dec 02, 202111.3311.9911.1811.9411.94329,000
Dec 01, 202111.7412.1211.3011.3011.30310,300
Nov 30, 202111.7711.7911.2611.6211.62384,900
Nov 29, 202111.9112.0211.3911.4211.42267,200
Nov 26, 202111.8912.0911.2711.6511.65244,100
Nov 24, 202111.7512.1911.6512.1312.13274,200
Nov 23, 202111.4211.8511.3511.8011.80350,300
Nov 22, 202112.3012.3311.5211.5511.55380,600
Nov 19, 202112.5612.6711.9012.2012.20376,600
Nov 18, 202113.1013.2512.6212.6312.63272,400
Nov 17, 202112.8213.2512.7012.8912.89338,000
Nov 16, 202113.0013.1112.7712.8812.88199,200
Nov 15, 202113.3913.3912.9313.0313.03163,700
Nov 12, 202113.0313.4513.0313.3913.39151,200
Nov 11, 202113.7513.7713.0613.2413.24223,200
Nov 10, 202114.1014.3913.6913.7213.72192,000
Nov 09, 202114.6714.9114.2214.3114.31282,500
Nov 08, 202114.8015.1414.5014.5914.59298,700
Nov 05, 202114.8315.1314.5014.7314.73342,000
Nov 04, 202114.3815.1514.0014.8714.87498,300
Nov 03, 202114.6315.1014.3815.0615.06665,100
Nov 02, 202112.9015.2412.7815.1515.151,699,000
Nov 01, 202110.9913.5510.5912.7312.731,199,800
Oct 29, 202110.8610.8910.3010.3910.39272,100
Oct 28, 202110.6311.0510.6310.9410.94377,400
Oct 27, 202110.5510.9110.5310.7710.77192,600
Oct 26, 202110.7410.8210.4010.6010.60273,400
Oct 25, 202110.8110.8610.4710.7410.74166,800
Oct 22, 202110.9710.9710.6110.7210.72158,600
Oct 21, 202110.9011.0710.8510.9610.96127,400
Oct 20, 202110.9211.0610.7910.8710.87122,700
Oct 19, 202110.7511.0910.6610.9710.97170,400
Oct 18, 202111.3411.4310.6210.6910.69406,700
Oct 15, 202111.6111.7811.4211.4511.45156,200
Oct 14, 202111.6311.8611.3111.4711.47361,700
Oct 13, 202111.4911.8611.4911.6711.67161,100
Oct 12, 202111.4711.8411.4411.4811.48149,000
Oct 11, 202111.2511.5111.1911.3911.39145,400
Oct 08, 202111.2411.4411.0211.1911.19167,000
Oct 07, 202110.7811.4010.7111.3611.36195,300
Oct 06, 202110.8011.0010.6510.7810.78246,700
Oct 05, 202110.9211.0010.7010.9410.94315,300
Oct 04, 202111.4211.4210.8810.9110.91310,600
Oct 01, 202111.6311.7411.2811.4811.48377,500
Sep 30, 202111.4711.6111.3811.3911.39266,200
Sep 29, 202111.7211.7711.3111.3911.39272,200
Sep 28, 202112.0412.1811.6311.6611.66440,300
Sep 27, 202111.5912.1711.5012.1012.10452,900
Sep 24, 202111.8311.8311.3811.6211.62423,900
Sep 23, 202111.5711.8711.5411.7911.79370,800
Sep 22, 202111.9611.9611.5611.6111.61231,600
Sep 21, 202111.7811.9011.6111.8211.82211,700
Sep 20, 202112.0912.4311.5611.8311.83355,300
Sep 17, 202112.0312.5011.8012.1912.19979,200
Sep 16, 202111.8611.9711.5511.9411.94271,800
Sep 15, 202112.0412.3111.8211.9511.95299,300
Sep 14, 202112.4412.4612.0312.1412.14242,000
Sep 13, 202112.5812.8012.0912.3912.39423,400
Sep 10, 202113.0213.0212.3812.4012.40221,500
Sep 09, 202112.3813.2412.3812.9112.91298,300
Sep 08, 202112.5812.7512.2212.4312.43463,000
Sep 07, 202112.3012.8012.2112.5512.55326,000
Sep 03, 202112.9612.9612.1312.3212.32307,900
Sep 02, 202112.8413.0012.3312.9712.97265,600
Sep 01, 202112.6912.8412.4912.8112.81274,400
Aug 31, 202112.2312.6412.1812.5812.58198,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement