Kiniksa Pharmaceuticals Ltd (KNSA) Historical Stock Data
14.17 ↓0.35 (-2.41%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, KNSA is down -0.36% 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 |
|---|---|---|---|---|---|---|
| 2023-02-02 | 14.70 | 14.17 | ↓$0.53 (-3.61%) | 13.74 | 14.83 | 542.34K |
| 2023-02-01 | 14.43 | 14.52 | ↑$0.09 (0.62%) | 14.32 | 14.64 | 360.50K |
| 2023-01-31 | 13.93 | 14.46 | ↑$0.53 (3.80%) | 13.93 | 14.55 | 280.11K |
| 2023-01-30 | 13.94 | 13.91 | ↓$0.03 (-0.22%) | 13.62 | 14.08 | 247.22K |
| 2023-01-27 | 13.81 | 13.99 | ↑$0.18 (1.30%) | 13.74 | 14.04 | 154.55K |
| 2023-01-26 | 13.99 | 13.77 | ↓$0.22 (-1.57%) | 13.75 | 14.00 | 221.54K |
| 2023-01-25 | 14.08 | 13.96 | ↓$0.12 (-0.85%) | 13.82 | 14.08 | 324.99K |
| 2023-01-24 | 13.97 | 13.93 | ↓$0.04 (-0.29%) | 13.81 | 14.10 | 300.74K |
| 2023-01-23 | 14.07 | 14.00 | ↓$0.07 (-0.50%) | 13.96 | 14.22 | 350.69K |
| 2023-01-20 | 14.10 | 14.05 | ↓$0.05 (-0.35%) | 13.91 | 14.16 | 259.98K |
| 2023-01-19 | 14.00 | 13.93 | ↓$0.07 (-0.50%) | 13.80 | 14.16 | 237.08K |
| 2023-01-18 | 14.51 | 13.99 | ↓$0.52 (-3.58%) | 13.92 | 14.56 | 407.20K |
| 2023-01-17 | 14.55 | 14.42 | ↓$0.13 (-0.89%) | 14.36 | 14.74 | 218.98K |
| 2023-01-13 | 15.17 | 14.55 | ↓$0.62 (-4.09%) | 14.32 | 15.40 | 497.25K |
| 2023-01-12 | 14.72 | 15.23 | ↑$0.51 (3.46%) | 14.58 | 15.25 | 235.81K |
| 2023-01-11 | 14.78 | 14.73 | ↓$0.05 (-0.34%) | 14.59 | 15.00 | 320.91K |
| 2023-01-10 | 14.66 | 14.85 | ↑$0.19 (1.30%) | 14.51 | 15.04 | 668.77K |
| 2023-01-09 | 15.88 | 14.56 | ↓$1.32 (-8.31%) | 14.20 | 15.88 | 533.64K |
| 2023-01-06 | 15.69 | 15.79 | ↑$0.10 (0.64%) | 15.39 | 16.39 | 361.48K |
| 2023-01-05 | 14.91 | 15.41 | ↑$0.50 (3.35%) | 14.91 | 15.48 | 305.78K |
| 2023-01-04 | 14.53 | 14.97 | ↑$0.44 (3.03%) | 14.14 | 15.15 | 340.80K |
| 2023-01-03 | 15.11 | 14.44 | ↓$0.67 (-4.43%) | 14.32 | 15.21 | 267.66K |
| 2022-12-30 | 15.28 | 14.98 | ↓$0.30 (-1.96%) | 14.76 | 15.52 | 445.45K |
| 2022-12-29 | 14.97 | 15.36 | ↑$0.39 (2.61%) | 14.91 | 15.64 | 219.97K |
| 2022-12-28 | 15.00 | 14.88 | ↓$0.12 (-0.80%) | 14.75 | 15.25 | 238.95K |
| 2022-12-27 | 15.46 | 14.97 | ↓$0.49 (-3.17%) | 14.93 | 15.52 | 189.21K |
| 2022-12-23 | 15.73 | 15.46 | ↓$0.27 (-1.72%) | 15.33 | 15.89 | 212.93K |
| 2022-12-22 | 15.38 | 15.62 | ↑$0.24 (1.56%) | 14.71 | 15.67 | 201.30K |
| 2022-12-21 | 15.49 | 15.43 | ↓$0.06 (-0.39%) | 15.09 | 15.71 | 283.29K |
| 2022-12-20 | 14.71 | 15.47 | ↑$0.76 (5.17%) | 14.59 | 15.58 | 327.79K |
Create an account or log in to view more rows.
$KNSA steady steady n hold
$KNSA wow
$KNSA It's happening!
$KNSA I think I like this stock more everyday
$KNSA Don't hold!!! Buy it
$KNSA I’m selling y’all have fun bag holding
$KNSA what’s gonna happen now
$KNSA Ride this train. You won't regret.
$KNSA hold
$KNSA has just been halted from trading.