KNSA - Kiniksa Pharmaceuticals, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201913.9014.5013.7914.0014.0045,064
Jul 16, 201913.7214.1613.6013.7413.7449,300
Jul 15, 201913.9113.9213.6113.7113.7135,900
Jul 12, 201914.5514.5713.7713.7713.7759,100
Jul 11, 201915.0215.0214.3614.5214.5266,400
Jul 10, 201915.8816.6115.0215.1015.10105,600
Jul 09, 201913.8916.9813.7415.8815.88494,100
Jul 08, 201914.8715.0013.5113.9813.9857,000
Jul 05, 201914.5415.2714.2815.0115.0176,600
Jul 03, 201913.8814.7613.5814.6114.6161,200
Jul 02, 201913.7114.1313.4213.8813.88115,500
Jul 01, 201913.8814.0713.2113.3513.35155,900
Jun 28, 201913.6313.6513.2013.5413.54561,200
Jun 27, 201913.4813.9013.1813.4813.48153,300
Jun 26, 201914.2314.2313.0613.3313.33320,600
Jun 25, 201913.8214.4813.6914.1714.17113,200
Jun 24, 201913.7114.2813.5013.7413.7478,800
Jun 21, 201913.8113.9613.5213.8613.86105,400
Jun 20, 201913.8314.2513.8313.9413.9471,900
Jun 19, 201913.6114.0013.4013.8213.8263,700
Jun 18, 201913.6613.9013.3013.6313.6343,000
Jun 17, 201913.6914.2513.0613.3613.36191,400
Jun 14, 201914.3214.3513.3213.6813.6887,900
Jun 13, 201913.5314.7813.4814.4414.44103,300
Jun 12, 201913.2813.5813.0813.3313.3352,000
Jun 11, 201914.3714.4713.0513.2013.20141,100
Jun 10, 201913.9015.4613.9014.3614.36122,900
Jun 07, 201914.6114.7313.5613.7513.7581,400
Jun 06, 201915.6916.0214.3714.5414.5461,600
Jun 05, 201916.0416.0515.4815.7015.7073,100
Jun 04, 201915.3316.0115.3315.9015.9064,200
Jun 03, 201915.2315.9315.0015.6515.6561,800
May 31, 201915.3015.5614.7615.2515.25183,700
May 30, 201915.5416.0115.3015.5815.5868,700
May 29, 201915.7915.8314.7215.4715.4771,000
May 28, 201915.5916.5215.5915.9415.94146,000
May 24, 201915.2515.7215.1215.6715.6735,900
May 23, 201916.0816.0914.8915.0815.0855,900
May 22, 201916.3816.6416.1416.4316.4369,200
May 21, 201915.4016.9715.3616.5016.5071,200
May 20, 201915.0015.9514.7515.4915.4948,900
May 17, 201915.1115.4514.8115.0015.0030,500
May 16, 201915.1615.5315.0315.3115.3154,000
May 15, 201914.9615.5514.7515.1115.1162,900
May 14, 201915.2915.6314.8915.1115.1168,900
May 13, 201914.7815.6214.7815.4115.4137,000
May 10, 201914.5015.2014.3415.0915.0973,600
May 09, 201914.7014.9114.3814.4314.4353,000
May 08, 201914.8115.5214.8114.9814.9833,200
May 07, 201915.1415.2314.5014.6914.6945,900
May 06, 201915.1316.2115.1315.4815.4835,500
May 03, 201914.6415.5414.6015.5015.5084,000
May 02, 201914.0014.8614.0014.5914.5939,200
May 01, 201914.8114.9314.1514.3214.3274,700
Apr 30, 201915.6015.6014.7514.9314.9375,400
Apr 29, 201916.3516.3715.4215.6515.6555,900
Apr 26, 201915.9416.4715.8916.1616.1629,800
Apr 25, 201915.1816.3614.5615.9315.93262,600
Apr 24, 201916.1616.3315.0515.2915.29136,200
Apr 23, 201916.3616.4215.8316.0716.0780,400
Apr 22, 201916.4116.7516.0316.3216.3245,800
Apr 18, 201916.0317.0016.0316.4616.46162,100
Apr 17, 201916.7616.9816.0016.2016.2097,000
Apr 16, 201917.1017.3716.6216.6216.6260,800
Apr 15, 201918.1518.2516.5817.0217.0273,400
Apr 12, 201918.2718.2717.8718.0518.0534,300
Apr 11, 201918.6418.6417.9318.0018.0052,800
Apr 10, 201918.5518.8617.8518.6518.6563,900
Apr 09, 201919.4519.4518.6018.6118.6146,300
Apr 08, 201919.9319.9318.1018.2318.23139,500
Apr 05, 201917.8321.5017.8320.3920.39176,900
Apr 04, 201917.9118.0517.5317.7817.7825,100
Apr 03, 201917.6518.2017.3817.9017.9036,300
Apr 02, 201917.8217.8217.2917.4917.4927,400
Apr 01, 201918.2118.2917.4717.8917.8962,500
Mar 29, 201917.8018.2216.8718.0618.06118,700
Mar 28, 201916.6117.8116.6117.7117.7141,800
Mar 27, 201917.0217.1216.1116.6016.6029,800
Mar 26, 201916.5417.2616.4017.0317.0394,100
Mar 25, 201915.8816.6615.6316.4416.4458,700
Mar 22, 201917.2517.5015.9015.9615.96234,100
Mar 21, 201918.0518.2817.1017.3617.3667,100
Mar 20, 201918.0318.5917.5918.1718.1744,300
Mar 19, 201917.8518.0517.4518.0418.0449,000
Mar 18, 201917.0117.8716.4017.8417.84105,100
Mar 15, 201917.6717.9117.3317.5017.50661,700
Mar 14, 201917.5717.7617.1117.6217.6255,800
Mar 13, 201917.0717.8016.9617.5717.5775,500
Mar 12, 201916.6817.2816.5716.9316.93108,700
Mar 11, 201916.2017.3516.2016.5616.5692,800
Mar 08, 201915.9216.4915.8515.9315.9392,700
Mar 07, 201916.7717.5415.1516.1816.18146,800
Mar 06, 201917.5417.6616.8616.9616.96155,200
Mar 05, 201917.9118.1017.5217.5717.57134,600
Mar 04, 201918.2518.4817.4417.9217.9283,000
Mar 01, 201917.9818.4817.7918.2318.23167,000
Feb 28, 201918.4118.9017.4017.9517.95106,000
Feb 27, 201918.2319.4018.1418.4318.43153,200
Feb 26, 201917.6418.4917.6418.2218.22174,000
Feb 25, 201917.8018.2217.3817.6417.64157,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...