Kineta Inc (KA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.5746 | 0.5746 | 0.5746 | 0 | 0 | CS |
| 4 | -0.2254 | -28.175 | 0.8 | 0.83 | 0.5599 | 27652 | 0.59030386 | CS |
| 12 | -0.1234 | -17.6790830946 | 0.698 | 0.889 | 0.54 | 49453 | 0.66004065 | CS |
| 26 | 0.2225 | 63.1922749219 | 0.3521 | 0.889 | 0.3339 | 465275 | 0.60938004 | CS |
| 52 | -2.9354 | -83.6296296296 | 3.51 | 4.9 | 0.3339 | 296325 | 0.67716181 | CS |
| 156 | -8.3054 | -93.5292792793 | 8.88 | 9 | 0.3339 | 175232 | 0.93033596 | CS |
| 260 | -8.3054 | -93.5292792793 | 8.88 | 9 | 0.3339 | 175232 | 0.93033596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1728686100 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1728599700 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1728513300 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1728426900 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1728340500 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1728081300 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727994900 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727908500 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727822100 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727735700 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727476500 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727390100 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727303700 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727217300 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1727130900 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1726871700 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1726785300 | 0.5746 | 0 | 0.00 | 0.5746 | 0.5746 | 0.5746 | 0 |
| 1726698900 | 0.5746 | -0.2544 | -30.69 | 0.7828 | 0.825 | 0.5598999 | 518892 |
| 1726612500 | 0.829 | 0.0172 | 2.12 | 0.8 | 0.83 | 0.7527 | 34138 |
| 1726526100 | 0.8118 | 0.0438 | 5.70 | 0.77 | 0.889 | 0.753999 | 154563 |
| 1726266900 | 0.768 | 0.018 | 2.40 | 0.78 | 0.81 | 0.7 | 179950 |
| 1726180500 | 0.75 | -0.0224 | -2.90 | 0.789 | 0.8 | 0.75 | 27872 |
| 1726094100 | 0.7724 | 0.0364 | 4.95 | 0.7139 | 0.7999 | 0.7139 | 158159 |
| 1726007700 | 0.736 | 0.0470001 | 6.82 | 0.68 | 0.77 | 0.68 | 87327 |
| 1725921300 | 0.6889999 | 0.0299999 | 4.55 | 0.6682 | 0.72 | 0.66 | 199219 |
| 1725662100 | 0.659 | -0.001 | -0.15 | 0.659 | 0.6682 | 0.6101 | 11918 |
| 1725575700 | 0.66 | 0.049 | 8.02 | 0.648 | 0.67 | 0.64 | 68921 |
| 1725489300 | 0.611 | -0.029 | -4.53 | 0.67 | 0.67 | 0.608 | 8396 |
| 1725402900 | 0.64 | 0 | 0.00 | 0.665 | 0.7 | 0.64 | 18333 |
| 1725057300 | 0.64 | -0.0014 | -0.22 | 0.641 | 0.6899999 | 0.6211 | 91132 |
| 1724970900 | 0.6414 | -0.0136 | -2.08 | 0.6756 | 0.6756 | 0.63 | 12459 |
| 1724884500 | 0.655 | 0.054 | 8.99 | 0.593 | 0.679899 | 0.58 | 57095 |
| 1724798100 | 0.601 | -0.0369 | -5.78 | 0.65 | 0.65 | 0.575 | 97769 |
| 1724711700 | 0.6379 | 0.007901 | 1.25 | 0.6279 | 0.6798999 | 0.61 | 24227 |
| 1724452500 | 0.629999 | -0.030001 | -4.55 | 0.66 | 0.6899999 | 0.6223 | 39482 |
| 1724366100 | 0.66 | -0.0286 | -4.15 | 0.6886 | 0.7 | 0.6401 | 15795 |
| 1724279700 | 0.6886 | -0.0089 | -1.28 | 0.7 | 0.72 | 0.6424 | 39781 |
| 1724193300 | 0.6975 | 0.0587 | 9.19 | 0.62 | 0.72 | 0.62 | 138551 |
| 1724106900 | 0.6388 | 0.0748001 | 13.26 | 0.6444 | 0.6649 | 0.6133 | 78233 |
| 1723847700 | 0.5639999 | -0.0179 | -3.08 | 0.5819 | 0.635 | 0.5639999 | 31005 |
| 1723761300 | 0.5819 | 0.0189001 | 3.36 | 0.597 | 0.635 | 0.561 | 29142 |
| 1723674900 | 0.5629999 | -0.042001 | -6.94 | 0.61 | 0.614 | 0.5629999 | 34385 |
| 1723588500 | 0.605001 | -0.004999 | -0.82 | 0.581 | 0.62 | 0.5713 | 7752 |
| 1723502100 | 0.61 | 0.012 | 2.01 | 0.62 | 0.64 | 0.5974 | 26478 |
| 1723242900 | 0.598 | 0.008 | 1.36 | 0.5699999 | 0.64 | 0.5603 | 26584 |
| 1723156500 | 0.59 | 0.0125 | 2.16 | 0.5645 | 0.6 | 0.56 | 17879 |
| 1723070100 | 0.5775 | 0.0074501 | 1.31 | 0.561 | 0.6259 | 0.56 | 16118 |
| 1722983700 | 0.5700499 | 0.0112499 | 2.01 | 0.552 | 0.598 | 0.552 | 10756 |
| 1722897300 | 0.5588 | -0.0032 | -0.57 | 0.5699999 | 0.598 | 0.54 | 60640 |
| 1722638100 | 0.562 | -0.0395 | -6.57 | 0.627 | 0.6314999 | 0.551 | 21583 |
| 1722551700 | 0.6015 | 0.0015 | 0.25 | 0.609 | 0.609 | 0.6 | 35671 |
| 1722465300 | 0.6 | -0.011 | -1.80 | 0.639 | 0.6409 | 0.6 | 32040 |
| 1722378900 | 0.611 | -0.01 | -1.61 | 0.62 | 0.6788999 | 0.611 | 64630 |
| 1722292500 | 0.621 | -0.021 | -3.27 | 0.6292 | 0.642 | 0.615 | 44846 |
| 1722033300 | 0.642 | -0.038 | -5.59 | 0.6996 | 0.6996 | 0.6101 | 180831 |
| 1721946900 | 0.68 | 0.0153 | 2.30 | 0.6677999 | 0.706 | 0.66 | 48913 |
| 1721860500 | 0.6647 | -0.0453 | -6.38 | 0.72 | 0.7299 | 0.6546999 | 95259 |
| 1721774100 | 0.71 | 0.0167 | 2.41 | 0.698 | 0.73 | 0.68 | 70997 |
| 1721687700 | 0.6933 | 0.0072 | 1.05 | 0.699 | 0.727 | 0.68 | 62153 |
| 1721428500 | 0.6861 | -0.0086 | -1.24 | 0.7 | 0.7475 | 0.6821 | 55411 |
| 1721342100 | 0.6947 | -0.0153 | -2.15 | 0.7 | 0.74 | 0.6947 | 44638 |
| 1721255700 | 0.71 | -0.02 | -2.74 | 0.74 | 0.75 | 0.7 | 109466 |
| 1721169300 | 0.73 | 0.0099 | 1.37 | 0.68 | 0.75 | 0.68 | 110768 |
| 1721082900 | 0.7201 | -0.0009 | -0.12 | 0.6994 | 0.749 | 0.68 | 123157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
