Kiniksa Pharmaceuticals Ltd (KNSA) Historical Stock Data
17.94 ↑0.06 (0.34%)
As of April 29, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, KNSA is down -0.62% a day on average. There have been 11 days where Kiniksa Pharmaceuticals Ltd closed green and 19 days where KNSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.84 | 17.88 | ↑$0.04 (0.22%) | 17.45 | 18.05 | 331.62K |
| 2024-04-25 | 17.71 | 17.61 | ↓$0.10 (-0.56%) | 17.50 | 18.11 | 477.28K |
| 2024-04-24 | 18.21 | 17.86 | ↓$0.35 (-1.92%) | 17.64 | 18.61 | 443.79K |
| 2024-04-23 | 17.10 | 17.68 | ↑$0.58 (3.39%) | 17.04 | 18.14 | 611.90K |
| 2024-04-22 | 17.10 | 17.10 | ↓$0.01 (-0.03%) | 16.87 | 17.43 | 361.22K |
| 2024-04-19 | 16.87 | 16.91 | ↑$0.04 (0.24%) | 16.56 | 17.15 | 375.95K |
| 2024-04-18 | 16.99 | 16.88 | ↓$0.11 (-0.65%) | 16.80 | 17.05 | 409.19K |
| 2024-04-17 | 17.54 | 16.95 | ↓$0.59 (-3.36%) | 16.92 | 17.57 | 389.31K |
| 2024-04-16 | 17.38 | 17.46 | ↑$0.08 (0.46%) | 17.33 | 17.61 | 304.97K |
| 2024-04-15 | 17.19 | 17.44 | ↑$0.25 (1.45%) | 17.19 | 17.54 | 314.11K |
| 2024-04-12 | 17.71 | 17.29 | ↓$0.42 (-2.37%) | 17.13 | 17.71 | 257K |
| 2024-04-11 | 17.63 | 17.70 | ↑$0.07 (0.40%) | 17.47 | 17.84 | 291.67K |
| 2024-04-10 | 17.36 | 17.45 | ↑$0.09 (0.52%) | 17.00 | 17.45 | 399.42K |
| 2024-04-09 | 17.72 | 17.73 | ↑$0.01 (0.06%) | 17.52 | 18.00 | 342.70K |
| 2024-04-08 | 17.86 | 17.68 | ↓$0.18 (-1.01%) | 17.62 | 17.88 | 312.20K |
| 2024-04-05 | 18.01 | 17.90 | ↓$0.11 (-0.61%) | 17.63 | 18.18 | 251.13K |
| 2024-04-04 | 18.44 | 18.06 | ↓$0.38 (-2.06%) | 18.02 | 18.55 | 368.54K |
| 2024-04-03 | 18.61 | 18.24 | ↓$0.37 (-1.99%) | 17.84 | 18.61 | 474.59K |
| 2024-04-02 | 19.51 | 18.73 | ↓$0.78 (-4.00%) | 18.45 | 19.51 | 425.68K |
| 2024-04-01 | 19.64 | 19.70 | ↑$0.06 (0.31%) | 19.20 | 19.73 | 301.53K |
| 2024-03-28 | 20.06 | 19.73 | ↓$0.33 (-1.65%) | 19.47 | 20.13 | 359.72K |
| 2024-03-27 | 20.12 | 19.99 | ↓$0.13 (-0.65%) | 19.88 | 20.16 | 358.40K |
| 2024-03-26 | 20.21 | 19.97 | ↓$0.24 (-1.19%) | 19.85 | 20.25 | 406.10K |
| 2024-03-25 | 20.05 | 19.96 | ↓$0.09 (-0.45%) | 19.66 | 20.32 | 235.57K |
| 2024-03-22 | 20.03 | 19.97 | ↓$0.06 (-0.30%) | 19.54 | 20.12 | 350.74K |
| 2024-03-21 | 19.96 | 19.80 | ↓$0.16 (-0.80%) | 19.69 | 20.09 | 438.27K |
| 2024-03-20 | 19.70 | 19.78 | ↑$0.08 (0.41%) | 19.15 | 19.79 | 364.69K |
| 2024-03-19 | 19.61 | 19.70 | ↑$0.09 (0.46%) | 19.33 | 19.84 | 301.75K |
| 2024-03-18 | 19.89 | 19.58 | ↓$0.31 (-1.56%) | 19.43 | 19.91 | 360.07K |
| 2024-03-15 | 20.29 | 19.99 | ↓$0.30 (-1.48%) | 19.93 | 20.58 | 785.83K |
Create an account or log in to view more rows.
$KNSA Holding Strong since January ??????????
$KNSA Bull flag forming?
$KNSA go green today and we gap up tomrrow
$KNSA ADDING MORE…
$KNSA is it time?
$KNSA I’m expecting a breakout here in the next week
$KNSA now I buy
$KNSA LOL
$KNSA steady steady n hold
$KNSA wow