Skip to main content

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.77 -0.34 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.00 17.84 16.70 17.50 2,033,539 -0.76(-4.16%)
Jan 30, 2019 18.22 18.78 17.50 18.26 501,410 -0.32(-1.72%)
Jan 29, 2019 18.16 20.45 18.00 18.58 680,511 -2.97(-13.78%)
Jan 28, 2019 22.11 22.82 20.91 21.55 28,299 -0.82(-3.67%)
Jan 25, 2019 22.07 23.04 22.00 22.37 20,000 +0.44(+2.01%)
Jan 24, 2019 22.90 22.98 21.43 21.93 46,075 -1.35(-5.80%)
Jan 23, 2019 25.23 25.79 22.62 23.28 51,780 -1.36(-5.52%)
Jan 22, 2019 23.73 24.95 22.13 24.64 57,217 +0.67(+2.80%)
Jan 18, 2019 23.76 24.85 23.46 23.97 39,800 +0.57(+2.44%)
Jan 17, 2019 22.61 24.03 22.61 23.40 33,900 +0.59(+2.59%)
Jan 16, 2019 22.80 23.95 22.61 22.81 37,156 +0.10(+0.44%)
Jan 15, 2019 20.76 23.45 20.63 22.71 79,441 +1.98(+9.55%)
Jan 14, 2019 21.87 22.00 20.52 20.73 31,776 -1.43(-6.45%)
Jan 11, 2019 23.62 23.69 21.70 22.16 32,900 -1.46(-6.18%)
Jan 10, 2019 23.27 24.12 23.00 23.62 31,990 -0.09(-0.38%)
Jan 09, 2019 25.70 26.00 23.65 23.71 102,764 -1.98(-7.71%)
Jan 08, 2019 26.34 27.33 24.72 25.69 105,883 -0.30(-1.15%)
Jan 07, 2019 25.84 27.75 25.32 25.99 81,020 +0.04(+0.15%)
Jan 04, 2019 27.01 28.43 25.82 25.95 172,400 -0.61(-2.30%)
Jan 03, 2019 26.54 27.48 26.00 26.56 98,030 -0.03(-0.11%)
Jan 02, 2019 27.53 27.62 25.73 26.59 101,310 -1.50(-5.34%)
Dec 31, 2018 25.16 28.90 24.30 28.09 179,500 +3.22(+12.95%)
Dec 28, 2018 23.97 26.50 22.86 24.87 87,400 +0.75(+3.11%)
Dec 27, 2018 24.65 25.22 22.21 24.12 101,820 -1.04(-4.13%)
Dec 26, 2018 22.09 25.42 21.76 25.16 81,288 +3.31(+15.15%)
Dec 24, 2018 21.45 22.98 20.70 21.85 61,700 +0.20(+0.92%)
Dec 21, 2018 20.84 22.71 20.50 21.65 415,400 +0.78(+3.74%)
Dec 20, 2018 20.91 21.58 20.33 20.87 233,976 +0.04(+0.19%)
Dec 19, 2018 20.44 21.41 20.25 20.83 224,203 +0.57(+2.81%)
Dec 18, 2018 20.60 21.59 19.96 20.26 263,492 -0.11(-0.54%)
Dec 17, 2018 22.22 22.64 19.96 20.37 172,335 -1.63(-7.41%)
Dec 14, 2018 22.19 23.00 21.31 22.00 155,600 -0.88(-3.85%)
Dec 13, 2018 24.48 25.00 22.64 22.88 110,072 -1.59(-6.50%)
Dec 12, 2018 25.05 25.29 24.20 24.47 116,373 +0.09(+0.37%)
Dec 11, 2018 24.96 25.82 23.84 24.38 105,278 -0.60(-2.40%)
Dec 10, 2018 21.69 26.17 21.69 24.98 232,500 +3.38(+15.65%)
Dec 07, 2018 19.79 22.00 18.51 21.60 113,700 +2.24(+11.57%)
Dec 06, 2018 19.50 19.64 17.07 19.36 142,130 -1.44(-6.92%)
Dec 04, 2018 20.56 21.41 20.14 20.80 32,400 -0.20(-0.95%)
Dec 03, 2018 21.02 21.95 20.40 21.00 34,210 +0.78(+3.86%)
Nov 30, 2018 20.68 21.45 19.79 20.22 29,000 -0.36(-1.75%)
Nov 29, 2018 20.11 21.44 20.11 20.58 21,960 +0.13(+0.64%)
Nov 28, 2018 19.36 21.60 17.70 20.45 43,442 +1.12(+5.79%)
Nov 27, 2018 21.49 21.49 19.27 19.33 31,061 -2.29(-10.59%)
Nov 26, 2018 21.29 23.07 20.59 21.62 66,802 +0.49(+2.32%)
Nov 23, 2018 19.91 22.39 19.91 21.13 30,500 +0.84(+4.14%)
Nov 21, 2018 20.29 20.29 20.29 0 +3.95(+24.17%)
Nov 20, 2018 16.18 18.22 16.18 16.34 44,985 +0.07(+0.43%)
Nov 19, 2018 17.53 17.53 15.75 16.27 42,565 -1.20(-6.87%)
Nov 16, 2018 18.18 18.60 16.85 17.47 34,700 -0.68(-3.75%)
Nov 15, 2018 16.98 19.70 16.31 18.15 62,288 +1.06(+6.20%)
Nov 14, 2018 16.36 17.38 15.53 17.09 101,621 +0.84(+5.17%)
Nov 13, 2018 18.46 18.52 16.04 16.25 74,946 -2.06(-11.25%)
Nov 12, 2018 19.85 19.85 17.60 18.31 224,229 -1.63(-8.17%)
Nov 09, 2018 21.06 21.23 19.82 19.94 10,100 -1.19(-5.63%)
Nov 08, 2018 21.38 21.43 20.99 21.13 21,289 -0.21(-0.98%)
Nov 07, 2018 20.22 21.36 20.21 21.34 13,658 +1.32(+6.59%)
Nov 06, 2018 20.73 20.75 19.66 20.02 20,092 -0.56(-2.72%)
Nov 05, 2018 21.44 21.46 19.67 20.58 59,460 -0.72(-3.38%)
Nov 02, 2018 20.31 21.47 19.58 21.30 22,100 +1.17(+5.81%)
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.