Kiniksa Pharmaceuticals Ltd (KNSA) Historical Stock Data

25.20 ↓1.09 (-4.15%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KNSA is up 0.64% a day on average. There have been 17 days where Kiniksa Pharmaceuticals Ltd closed green and 13 days where KNSA closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2426.0025.20↓$0.80 (-3.08%)24.8526.560.97M
2024-07-2323.2526.29↑$3.04 (13.08%)23.1927.883.80M
2024-07-2220.8821.39↑$0.51 (2.44%)20.8321.48454.31K
2024-07-1921.2921.23↓$0.06 (-0.28%)21.0921.51249.84K
2024-07-1821.3621.16↓$0.20 (-0.94%)20.9421.47304.72K
2024-07-1722.0221.41↓$0.61 (-2.77%)21.1122.30414.12K
2024-07-1621.8522.35↑$0.50 (2.29%)21.6422.65388.90K
2024-07-1521.3521.61↑$0.26 (1.22%)21.2221.86383.56K
2024-07-1221.7021.21↓$0.49 (-2.26%)21.1021.94584.57K
2024-07-1120.9021.60↑$0.70 (3.35%)20.6522.12547.14K
2024-07-1020.3420.96↑$0.62 (3.05%)20.0420.98523.91K
2024-07-0919.8720.23↑$0.36 (1.81%)19.7120.24343.10K
2024-07-0819.6019.86↑$0.26 (1.33%)19.3819.98545.22K
2024-07-0519.0619.36↑$0.30 (1.57%)18.9619.44308.47K
2024-07-0318.5019.10↑$0.60 (3.24%)18.1219.13221.64K
2024-07-0218.1018.45↑$0.35 (1.93%)18.0919.00413.39K
2024-07-0118.4718.00↓$0.47 (-2.54%)17.3818.54530.30K
2024-06-2818.6718.67↑$0.00 (0.00%)18.5118.901.83M
2024-06-2718.5918.59↑$0.00 (0.00%)18.3618.72409.48K
2024-06-2618.8718.53↓$0.34 (-1.80%)18.3018.87332.69K
2024-06-2518.7918.97↑$0.18 (0.96%)18.4519.12427.80K
2024-06-2418.7218.87↑$0.15 (0.80%)18.5119.03341.95K
2024-06-2118.1718.61↑$0.44 (2.42%)18.0018.631.21M
2024-06-2018.1617.98↓$0.18 (-0.99%)17.7318.16367.78K
2024-06-1818.5218.20↓$0.32 (-1.73%)18.0418.63481.11K
2024-06-1718.7318.53↓$0.20 (-1.07%)18.3418.77347.92K
2024-06-1418.5718.77↑$0.20 (1.08%)18.4118.87259.17K
2024-06-1318.8818.76↓$0.12 (-0.64%)18.4919.11407.13K
2024-06-1219.1518.93↓$0.22 (-1.15%)18.8619.49200.70K
2024-06-1119.1418.76↓$0.38 (-1.99%)18.6119.27239.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$KNSA This may be your last opportunity to buy on the cheap??

0 Like Report
ufcandstocks41

$KNSA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
graffititrain

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

0 Like Report