Kiniksa Pharmaceuticals Ltd (KNSA) Historical Stock Data

19.73 ↓0.26 (-1.30%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KNSA is down -0.51% a day on average. There have been 14 days where Kiniksa Pharmaceuticals Ltd closed green and 16 days where KNSA closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2820.0619.73↓$0.33 (-1.65%)19.4720.13359.72K
2024-03-2720.1219.99↓$0.13 (-0.65%)19.8820.16358.40K
2024-03-2620.2119.97↓$0.24 (-1.19%)19.8520.25406.10K
2024-03-2520.0519.96↓$0.09 (-0.45%)19.6620.32235.57K
2024-03-2220.0319.97↓$0.06 (-0.30%)19.5420.12350.74K
2024-03-2119.9619.80↓$0.16 (-0.80%)19.6920.09438.27K
2024-03-2019.7019.78↑$0.08 (0.41%)19.1519.79364.69K
2024-03-1919.6119.70↑$0.09 (0.46%)19.3319.84301.75K
2024-03-1819.8919.58↓$0.31 (-1.56%)19.4319.91360.07K
2024-03-1520.2919.99↓$0.30 (-1.48%)19.9320.58785.83K
2024-03-1420.3120.35↑$0.04 (0.20%)19.7820.38342.74K
2024-03-1320.5020.46↓$0.04 (-0.20%)20.2520.90416.72K
2024-03-1220.3520.44↑$0.09 (0.44%)20.0920.63339.22K
2024-03-1120.8220.34↓$0.48 (-2.31%)20.1120.91586.91K
2024-03-0821.4020.81↓$0.59 (-2.76%)20.5121.52304.82K
2024-03-0721.0021.26↑$0.26 (1.24%)20.6521.37719.78K
2024-03-0620.3221.00↑$0.68 (3.35%)20.2921.00377.04K
2024-03-0520.2520.18↓$0.07 (-0.35%)19.8020.36369.84K
2024-03-0422.0020.19↓$1.81 (-8.23%)20.0022.09407.43K
2024-03-0121.3521.74↑$0.39 (1.83%)21.2122.08661.52K
2024-02-2920.8221.14↑$0.32 (1.54%)20.5521.42558.93K
2024-02-2821.9220.36↓$1.56 (-7.12%)19.2021.98625.87K
2024-02-2720.3020.89↑$0.59 (2.91%)19.8221.11653.73K
2024-02-2620.0020.16↑$0.16 (0.80%)19.8420.22250.79K
2024-02-2319.7820.00↑$0.22 (1.11%)19.7420.04214.14K
2024-02-2220.0019.72↓$0.28 (-1.40%)19.4120.05260.58K
2024-02-2119.8619.96↑$0.10 (0.50%)19.6720.08200.58K
2024-02-2019.8519.92↑$0.07 (0.35%)19.6920.22166.75K
2024-02-1620.0919.94↓$0.15 (-0.75%)19.7220.21203.66K
2024-02-1520.0020.17↑$0.17 (0.85%)19.6520.51344.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$KNSA I’m expecting a breakout here in the next week

0 Like Report