Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Kiniksa Pharmaceuticals Ltd | KNSA | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
20.06 | 19.47 | 20.125 | 19.73 | 19.99 |
KNSA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 19.96 | 20.32 | 19.47 | 19.93 | 357,808 | -0.62 | -3.11% |
1 Month | 20.82 | 22.10 | 19.15 | 20.43 | 436,177 | -1.48 | -7.11% |
3 Months | 19.82 | 22.10 | 17.52 | 19.67 | 395,548 | -0.48 | -2.42% |
6 Months | 17.64 | 22.10 | 14.12 | 18.04 | 417,974 | 1.70 | 9.64% |
1 Year | 11.31 | 22.10 | 10.29 | 16.77 | 435,556 | 8.03 | 71.00% |
3 Years | 16.50 | 22.10 | 7.36 | 14.24 | 395,845 | 2.84 | 17.21% |
5 Years | 16.61 | 33.00 | 5.01 | 15.27 | 349,349 | 2.73 | 16.44% |
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 |