Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kineta Inc | KA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0496 | -7.75% | 0.5902 | 16:37:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.6259 | 0.5694 | 0.6259 | 0.61 | 0.6398 |
KA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5479 | 0.7399 | 0.4861 | 0.6133138 | 396,182 | 0.0423 | 7.72% |
| 1 Month | 0.5303 | 0.7399 | 0.3339 | 0.5049137 | 903,728 | 0.0599 | 11.30% |
| 3 Months | 2.50 | 2.83 | 0.3339 | 0.6010187 | 398,572 | -1.91 | -76.39% |
| 6 Months | 3.45 | 4.90 | 0.3339 | 0.7597998 | 195,373 | -2.86 | -82.89% |
| 1 Year | 4.03 | 5.39 | 0.3339 | 0.9882746 | 109,635 | -3.44 | -85.35% |
| 3 Years | 8.88 | 9.00 | 0.3339 | 1.41 | 90,770 | -8.29 | -93.35% |
| 5 Years | 8.88 | 9.00 | 0.3339 | 1.41 | 90,770 | -8.29 | -93.35% |
KA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.61 | -0.0298 | -4.66% | 0.6259 | 0.6259 | 0.5694 | 131,913 |
| Apr 25 2024 | 0.6398 | 0.0198 | 3.19% | 0.609999 | 0.65 | 0.57 | 183,292 |
| Apr 24 2024 | 0.62 | -0.0498 | -7.44% | 0.6497 | 0.669799 | 0.60 | 172,659 |
| Apr 23 2024 | 0.6698 | 0.0349 | 5.50% | 0.65 | 0.6785 | 0.60 | 312,340 |
| Apr 22 2024 | 0.6349 | 0.1079 | 20.47% | 0.52 | 0.7399 | 0.5075 | 830,817 |
| Apr 19 2024 | 0.527 | 0.0409 | 8.41% | 0.5479 | 0.5479 | 0.4861 | 481,802 |
| Apr 18 2024 | 0.4861 | 0.0161 | 3.43% | 0.4584 | 0.549799 | 0.411 | 848,475 |
| Apr 17 2024 | 0.47 | -0.0097 | -2.02% | 0.45 | 0.52 | 0.4223 | 734,964 |
| Apr 16 2024 | 0.4797 | 0.1397 | 41.09% | 0.369 | 0.5478 | 0.3339 | 5,389,664 |
| Apr 15 2024 | 0.34 | -0.023 | -6.34% | 0.3521 | 0.39 | 0.34 | 167,378 |
| Apr 12 2024 | 0.363 | -0.077 | -17.50% | 0.44 | 0.44 | 0.3625 | 164,611 |
| Apr 11 2024 | 0.44 | 0.07 | 18.92% | 0.3701 | 0.47 | 0.3701 | 568,385 |
| Apr 10 2024 | 0.37 | -0.06 | -13.95% | 0.4003 | 0.428 | 0.35 | 421,317 |
| Apr 09 2024 | 0.43 | -0.11 | -20.37% | 0.4711 | 0.488 | 0.412 | 1,234,365 |
| Apr 08 2024 | 0.54 | -0.0199 | -3.55% | 0.549 | 0.571 | 0.51 | 5,350,355 |
| Apr 05 2024 | 0.5599 | 0.0024 | 0.43% | 0.5582 | 0.59 | 0.53 | 66,108 |
| Apr 04 2024 | 0.5575 | -0.01209 | -2.12% | 0.546 | 0.5999 | 0.5301 | 100,824 |
| Apr 03 2024 | 0.56959 | 0.07609 | 15.42% | 0.4935 | 0.56959 | 0.471 | 57,025 |
| Apr 02 2024 | 0.4935 | -0.013 | -2.57% | 0.4989 | 0.5254 | 0.4602 | 40,666 |
| Apr 01 2024 | 0.5065 | -0.0188 | -3.58% | 0.5303 | 0.5303 | 0.46 | 45,791 |
| Mar 28 2024 | 0.5253 | 0.004 | 0.77% | 0.5254 | 0.57 | 0.4115 | 139,454 |
