Kinnate Biopharma Inc (KNTE) Historical Stock Data

2.65 ↓0.00 (-0.19%)

As of April 2, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, KNTE is down -0.31% a day on average. There have been 18 days where Kinnate Biopharma Inc closed green and 12 days where KNTE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-03	2.65	2.65	↑$0.00 (0.00%)	2.65	2.65	2.12M
2024-04-02	2.64	2.65	↑$0.01 (0.38%)	2.64	2.68	2.81M
2024-04-01	2.65	2.66	↑$0.01 (0.38%)	2.64	2.67	862.36K
2024-03-28	2.66	2.66	↑$0.00 (0.00%)	2.65	2.69	518.48K
2024-03-27	2.64	2.66	↑$0.02 (0.76%)	2.64	2.68	472.32K
2024-03-26	2.66	2.63	↓$0.03 (-1.13%)	2.63	2.66	714.88K
2024-03-25	2.65	2.65	↑$0.00 (0.00%)	2.64	2.68	340.71K
2024-03-22	2.65	2.65	↑$0.00 (0.00%)	2.63	2.66	1.77M
2024-03-21	2.65	2.65	↑$0.00 (0.00%)	2.63	2.68	755.22K
2024-03-20	2.64	2.65	↑$0.01 (0.38%)	2.64	2.66	1.02M
2024-03-19	2.55	2.55	↑$0.00 (0.00%)	2.54	2.57	167.61K
2024-03-18	2.55	2.55	↑$0.00 (0.00%)	2.54	2.57	170.56K
2024-03-15	2.53	2.56	↑$0.03 (1.19%)	2.53	2.56	254.20K
2024-03-14	2.55	2.53	↓$0.02 (-0.78%)	2.52	2.55	154.13K
2024-03-13	2.55	2.54	↓$0.01 (-0.39%)	2.53	2.57	329.26K
2024-03-12	2.56	2.55	↓$0.01 (-0.39%)	2.53	2.56	349.58K
2024-03-11	2.57	2.54	↓$0.03 (-1.17%)	2.54	2.58	692.53K
2024-03-08	2.58	2.58	↑$0.00 (0.00%)	2.57	2.60	153.84K
2024-03-07	2.59	2.57	↓$0.02 (-0.97%)	2.56	2.60	227.05K
2024-03-06	2.60	2.57	↓$0.03 (-1.15%)	2.57	2.60	74.53K
2024-03-05	2.58	2.58	↑$0.00 (0.00%)	2.56	2.62	162.37K
2024-03-04	2.58	2.59	↑$0.01 (0.39%)	2.56	2.61	239.52K
2024-03-01	2.64	2.59	↓$0.05 (-1.89%)	2.57	2.65	1.03M
2024-02-29	2.50	2.47	↓$0.03 (-1.20%)	2.47	2.53	259.32K
2024-02-28	2.48	2.49	↑$0.01 (0.40%)	2.46	2.51	162.66K
2024-02-27	2.45	2.50	↑$0.05 (2.04%)	2.44	2.52	686.46K
2024-02-26	2.52	2.45	↓$0.08 (-2.98%)	2.44	2.53	1.13M
2024-02-23	2.48	2.51	↑$0.03 (1.21%)	2.46	2.52	416.85K
2024-02-22	2.47	2.46	↓$0.01 (-0.40%)	2.45	2.50	587.32K
2024-02-21	2.53	2.43	↓$0.10 (-3.95%)	2.43	2.56	1.03M