ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

KNSA Kiniksa Pharmaceuticals Ltd

19.34
-0.65 (-3.25%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Kiniksa Pharmaceuticals Ltd KNSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.65 -3.25% 19.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.06 19.47 20.125 19.73 19.99
more quote information »

KNSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.9620.3219.4719.93357,808-0.62-3.11%
1 Month20.8222.1019.1520.43436,177-1.48-7.11%
3 Months19.8222.1017.5219.67395,548-0.48-2.42%
6 Months17.6422.1014.1218.04417,9741.709.64%
1 Year11.3122.1010.2916.77435,5568.0371.00%
3 Years16.5022.107.3614.24395,8452.8417.21%
5 Years16.6133.005.0115.27349,3492.7316.44%

KNSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 19.73 -0.26 -1.30% 20.06 20.125 19.47 359,719
Mar 27 2024 19.99 0.02 0.10% 20.12 20.1633 19.875 358,381
Mar 26 2024 19.97 0.01 0.05% 20.21 20.25 19.85 406,095
Mar 25 2024 19.96 -0.01 -0.05% 20.05 20.32 19.66 235,462
Mar 22 2024 19.97 0.17 0.86% 20.03 20.12 19.54 350,736
Mar 21 2024 19.80 0.02 0.10% 19.96 20.09 19.685 438,364
Mar 20 2024 19.78 0.08 0.41% 19.70 19.79 19.15 364,687
Mar 19 2024 19.70 0.12 0.61% 19.61 19.84 19.33 301,299
Mar 18 2024 19.58 -0.41 -2.05% 19.89 19.92 19.43 360,072
Mar 15 2024 19.99 -0.36 -1.77% 20.29 20.58 19.93 785,825
Mar 14 2024 20.35 -0.11 -0.54% 20.31 20.38 19.78 342,741
Mar 13 2024 20.46 0.02 0.10% 20.50 20.90 20.25 416,384
Mar 12 2024 20.44 0.10 0.49% 20.35 20.63 20.0901 339,222
Mar 11 2024 20.34 -0.47 -2.26% 20.77 20.91 20.11 586,912
Mar 08 2024 20.81 -0.45 -2.12% 21.40 21.52 20.51 304,816
Mar 07 2024 21.26 0.26 1.24% 21.00 21.37 20.65 719,778
Mar 06 2024 21.00 0.82 4.06% 20.32 21.00 20.29 418,201
Mar 05 2024 20.18 -0.01 -0.05% 20.25 20.36 19.80 369,835
Mar 04 2024 20.19 -1.55 -7.13% 22.10 22.10 20.00 407,426
Mar 01 2024 21.74 0.60 2.84% 21.35 22.08 21.18 661,519
Feb 29 2024 21.14 0.78 3.83% 20.82 21.42 20.55 558,934
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock