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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 20.31 | 20.35 | ↑$0.04 (0.20%) | 19.78 | 20.38 | 342.74K |
2024-03-13 | 20.50 | 20.46 | ↓$0.04 (-0.20%) | 20.25 | 20.90 | 416.72K |
2024-03-12 | 20.35 | 20.44 | ↑$0.09 (0.44%) | 20.09 | 20.63 | 339.22K |
2024-03-11 | 20.82 | 20.34 | ↓$0.48 (-2.31%) | 20.11 | 20.91 | 586.91K |
2024-03-08 | 21.40 | 20.81 | ↓$0.59 (-2.76%) | 20.51 | 21.52 | 304.82K |
2024-03-07 | 21.00 | 21.26 | ↑$0.26 (1.24%) | 20.65 | 21.37 | 719.78K |
2024-03-06 | 20.32 | 21.00 | ↑$0.68 (3.35%) | 20.29 | 21.00 | 377.04K |
2024-03-05 | 20.25 | 20.18 | ↓$0.07 (-0.35%) | 19.80 | 20.36 | 369.84K |
2024-03-04 | 22.00 | 20.19 | ↓$1.81 (-8.23%) | 20.00 | 22.09 | 407.43K |
2024-03-01 | 21.35 | 21.74 | ↑$0.39 (1.83%) | 21.21 | 22.08 | 661.52K |
2024-02-29 | 20.82 | 21.14 | ↑$0.32 (1.54%) | 20.55 | 21.42 | 558.93K |
2024-02-28 | 21.92 | 20.36 | ↓$1.56 (-7.12%) | 19.20 | 21.98 | 625.87K |
2024-02-27 | 20.30 | 20.89 | ↑$0.59 (2.91%) | 19.82 | 21.11 | 653.73K |
2024-02-26 | 20.00 | 20.16 | ↑$0.16 (0.80%) | 19.84 | 20.22 | 250.79K |
2024-02-23 | 19.78 | 20.00 | ↑$0.22 (1.11%) | 19.74 | 20.04 | 214.14K |
2024-02-22 | 20.00 | 19.72 | ↓$0.28 (-1.40%) | 19.41 | 20.05 | 260.58K |
2024-02-21 | 19.86 | 19.96 | ↑$0.10 (0.50%) | 19.67 | 20.08 | 200.58K |
2024-02-20 | 19.85 | 19.92 | ↑$0.07 (0.35%) | 19.69 | 20.22 | 166.75K |
2024-02-16 | 20.09 | 19.94 | ↓$0.15 (-0.75%) | 19.72 | 20.21 | 203.66K |
2024-02-15 | 20.00 | 20.17 | ↑$0.17 (0.85%) | 19.65 | 20.51 | 344.09K |
Create an account or log in to view more rows.
$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
$KNSA It's happening!