Kineta Inc. (KA) Historical Stock Data

7.00 ↓0.83 (-10.60%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, KA is down -1.87% a day on average. There have been 15 days where Kineta Inc. closed green and 15 days where KA closed red.

DateOpenCloseChangeLowHighVolume
2023-01-278.227.00↓$1.22 (-14.84%)7.008.2214.84K
2023-01-267.607.83↑$0.23 (3.03%)7.328.4961.63K
2023-01-256.907.31↑$0.41 (5.94%)6.777.7935.66K
2023-01-246.696.70↑$0.01 (0.15%)6.116.707.40K
2023-01-236.576.17↓$0.40 (-6.09%)6.156.728.54K
2023-01-205.826.49↑$0.67 (11.51%)5.826.6221.97K
2023-01-195.635.99↑$0.36 (6.39%)5.425.9926.87K
2023-01-185.085.26↑$0.18 (3.54%)5.085.268.19K
2023-01-175.635.18↓$0.45 (-7.99%)5.125.6316.65K
2023-01-135.425.41↓$0.01 (-0.18%)5.355.687.62K
2023-01-125.935.56↓$0.37 (-6.24%)5.405.9312.90K
2023-01-115.945.69↓$0.25 (-4.21%)5.525.9412.57K
2023-01-105.785.65↓$0.13 (-2.20%)5.395.9533.79K
2023-01-096.175.51↓$0.66 (-10.70%)5.366.1715.24K
2023-01-065.955.98↑$0.03 (0.50%)5.786.0710.44K
2023-01-055.595.77↑$0.18 (3.22%)5.455.8220.91K
2023-01-046.445.66↓$0.78 (-12.11%)5.576.4419.51K
2023-01-036.746.23↓$0.52 (-7.64%)6.196.7413.47K
2022-12-306.116.35↑$0.24 (3.93%)5.836.8537.41K
2022-12-295.876.12↑$0.25 (4.18%)5.876.2440.51K
2022-12-285.185.79↑$0.61 (11.78%)5.085.8253.88K
2022-12-275.025.18↑$0.16 (3.15%)4.865.4846.38K
2022-12-234.334.96↑$0.63 (14.55%)4.305.98103.01K
2022-12-224.374.35↓$0.02 (-0.46%)4.144.3722.71K
2022-12-214.014.33↑$0.32 (7.86%)4.015.45156.53K
2022-12-204.803.75↓$1.05 (-21.88%)3.714.86130.49K
2022-12-198.884.95↓$3.93 (-44.26%)4.009.00603.30K
2022-12-1611.4113.23↑$1.82 (15.95%)9.8013.2399.49K
2022-12-1512.9512.18↓$0.77 (-5.95%)11.5512.9596.50K
2022-12-1412.6711.76↓$0.91 (-7.18%)11.5513.16190.16K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$KA just fucking go already jeesh

0 Like Report