Skip to main content

Kiniksa Pharmaceuticals, Ltd. - Class A Ordinary Shares (NQ: KNSA )

22.16 -0.34 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 21.65 22.63 21.59 22.50 611,586 +0.95(+4.41%)
Mar 11, 2025 20.75 21.55 20.39 21.55 582,142 +0.69(+3.31%)
Mar 10, 2025 21.32 21.68 20.70 20.86 672,986 -0.65(-3.02%)
Mar 07, 2025 21.18 22.14 21.05 21.51 822,421 +0.24(+1.13%)
Mar 06, 2025 21.36 21.58 20.68 21.27 733,829 -0.12(-0.56%)
Mar 05, 2025 21.33 22.02 21.10 21.39 1,238,130 +0.06(+0.28%)
Mar 04, 2025 21.36 21.95 20.87 21.33 1,299,031 -0.13(-0.61%)
Mar 03, 2025 20.47 22.23 20.43 21.46 1,355,938 +1.18(+5.82%)
Feb 28, 2025 19.67 20.49 19.58 20.28 733,829 +0.65(+3.31%)
Feb 27, 2025 19.64 20.04 19.45 19.63 446,876 -0.06(-0.30%)
Feb 26, 2025 19.97 20.16 19.66 19.69 1,247,498 -0.03(-0.15%)
Feb 25, 2025 19.20 20.15 19.20 19.72 713,725 +0.09(+0.46%)
Feb 24, 2025 20.02 20.04 19.63 19.63 383,926 -0.39(-1.95%)
Feb 21, 2025 19.90 20.09 19.50 20.02 404,104 +0.33(+1.68%)
Feb 20, 2025 19.63 19.81 19.31 19.69 215,311 -0.03(-0.15%)
Feb 19, 2025 19.57 20.20 19.54 19.72 460,632 +0.17(+0.87%)
Feb 18, 2025 19.70 20.01 19.43 19.55 244,244 -0.19(-0.96%)
Feb 14, 2025 19.92 20.32 19.58 19.74 640,902 +0.09(+0.46%)
Feb 13, 2025 19.28 19.68 19.18 19.65 268,841 +0.37(+1.92%)
Feb 12, 2025 19.21 19.91 19.16 19.28 243,957 -0.42(-2.13%)
Feb 11, 2025 19.20 19.75 18.12 19.70 569,501 +0.10(+0.51%)
Feb 10, 2025 19.62 19.96 19.37 19.60 357,168 +0.11(+0.56%)
Feb 07, 2025 20.30 20.36 19.39 19.49 379,450 -0.80(-3.94%)
Feb 06, 2025 19.75 20.73 19.60 20.29 1,684,651 +0.66(+3.36%)
Feb 05, 2025 18.80 19.84 18.52 19.63 830,846 +0.89(+4.75%)
Feb 04, 2025 18.96 19.19 18.73 18.74 821,437 -0.14(-0.74%)
Feb 03, 2025 19.58 19.60 18.85 18.88 555,432 -0.72(-3.67%)
Jan 31, 2025 20.10 20.10 19.55 19.60 570,334 -0.28(-1.41%)
Jan 30, 2025 20.83 20.83 19.76 19.88 278,623 -0.78(-3.78%)
Jan 29, 2025 20.24 20.89 20.24 20.66 535,587 +0.48(+2.38%)
Jan 28, 2025 20.80 20.90 20.18 20.18 838,641 -0.58(-2.79%)
Jan 27, 2025 20.07 20.78 19.57 20.76 918,845 +0.73(+3.64%)
Jan 24, 2025 19.76 20.58 19.52 20.03 797,387 +0.26(+1.32%)
Jan 23, 2025 19.18 19.94 18.97 19.77 576,911 +0.56(+2.92%)
Jan 22, 2025 18.78 19.26 18.47 19.21 558,677 +0.50(+2.67%)
Jan 21, 2025 18.75 18.93 18.49 18.71 711,959 +0.17(+0.92%)
Jan 17, 2025 18.44 18.74 18.27 18.54 482,338 +0.15(+0.82%)
Jan 16, 2025 18.71 18.86 18.32 18.39 424,395 -0.43(-2.28%)
Jan 15, 2025 18.81 19.05 18.58 18.82 552,336 +0.48(+2.62%)
Jan 14, 2025 18.33 18.92 18.22 18.34 639,226 +0.17(+0.94%)
Jan 13, 2025 18.31 19.48 17.82 18.17 684,118 -1.76(-8.83%)
Jan 10, 2025 20.11 20.58 19.54 19.93 599,956 -0.37(-1.82%)
Jan 08, 2025 19.86 20.36 19.76 20.30 370,095 +0.30(+1.50%)
Jan 07, 2025 20.00 20.32 19.97 20.00 373,598 -0.02(-0.10%)
Jan 06, 2025 20.32 20.33 20.00 20.02 533,327 -0.29(-1.43%)
Jan 03, 2025 19.99 20.38 19.92 20.31 379,633 +0.37(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.