Kineta More Historical Data - KA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Kineta Inc (KA)
Kineta Inc (KA) Historical

KA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.558101	-0.0669	-10.70%	0.6072	0.63	0.558101	58,105
May 09 2024	0.625	0.058	10.23%	0.542	0.65	0.5316	292,657
May 08 2024	0.567	-0.0094	-1.63%	0.58	0.60	0.5517	79,661
May 07 2024	0.5764	-0.0056	-0.96%	0.61	0.61	0.56871	36,586
May 06 2024	0.582	-0.0079	-1.34%	0.5761	0.6047	0.56	79,060
May 03 2024	0.5899	0.0289	5.15%	0.5581	0.61	0.5268	67,152
May 02 2024	0.561	0.01	1.81%	0.551	0.5833	0.5001	56,995
May 01 2024	0.551	-0.0134	-2.37%	0.5615	0.617	0.551	157,068
Apr 30 2024	0.5644	-0.0211	-3.60%	0.5867	0.6299	0.541	63,289
Apr 29 2024	0.5855	-0.0245	-4.02%	0.6099	0.613781	0.5855	51,439
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%	0.6094	0.65	0.57	183,719
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	5,401,194
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%	0.40	0.428	0.35	437,456
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	66,109
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	40,782
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
Mar 27 2024	0.5213	-0.0308	-5.58%	0.56	0.5993	0.512	99,010
Mar 26 2024	0.5521	-0.0036	-0.65%	0.55	0.6199	0.55	143,000
Mar 25 2024	0.5557	-0.0942	-14.49%	0.64	0.657	0.49	140,331
Mar 22 2024	0.6499	0.0578	9.76%	0.5692	0.6499	0.55	95,107
Mar 21 2024	0.5921	0.0271	4.80%	0.5777	0.7316	0.557819	252,207
Mar 20 2024	0.565	0.0282	5.25%	0.5487	0.5823	0.5349	50,306
Mar 19 2024	0.5368	-0.02	-3.59%	0.54	0.5728	0.5021	52,762
Mar 18 2024	0.5568	0.0118	2.17%	0.57	0.6331	0.5313	79,427
Mar 15 2024	0.545	-0.0657	-10.76%	0.64	0.669899	0.545	224,595
Mar 14 2024	0.6107	-0.0046	-0.75%	0.598	0.6185	0.552	75,623
Mar 13 2024	0.6153	-0.0106	-1.69%	0.6071	0.6354	0.57	100,997
Mar 12 2024	0.6259	-0.0641	-9.29%	0.7371	0.819454	0.601	308,100
Mar 11 2024	0.69	-0.005	-0.72%	0.76	0.76	0.6605	87,928
Mar 08 2024	0.695	-0.073	-9.51%	0.79	0.79	0.68	133,710
Mar 07 2024	0.768	-0.0122	-1.56%	0.77	0.809	0.7406	93,695
Mar 06 2024	0.7802	-0.0398	-4.85%	0.87	0.90	0.7552	199,338
Mar 05 2024	0.82	-0.19	-18.81%	1.00	1.05	0.75	527,337
Mar 04 2024	1.01	0.12	13.36%	0.98	1.3307	0.95	2,088,387
Mar 01 2024	0.891	0.071	8.66%	0.9382	0.968	0.7735	247,328
Feb 29 2024	0.82	-1.44	-63.72%	1.68	1.7282	0.8168	570,457
Feb 28 2024	2.26	0.00	0.00%	2.26	2.36	2.26	27,115
Feb 27 2024	2.26	-0.06	-2.59%	2.30	2.37	2.25	12,220
Feb 26 2024	2.32	-0.20	-7.94%	2.53	2.53	2.30	25,376
Feb 23 2024	2.52	-0.09	-3.45%	2.56	2.702	2.47	14,258
Feb 22 2024	2.61	0.01	0.38%	2.63	2.7696	2.562	36,575
Feb 21 2024	2.60	0.00	0.00%	2.68	2.68	2.55	5,531
Feb 20 2024	2.60	-0.23	-8.13%	2.75	2.8237	2.60	20,110
Feb 16 2024	2.83	0.23	8.85%	2.64	2.83	2.64	4,475
Feb 15 2024	2.60	-0.15	-5.45%	2.66	2.8005	2.60	7,909
Feb 14 2024	2.75	0.13	4.96%	2.55	2.75	2.44	2,883
Feb 13 2024	2.62	0.00	0.00%	2.70	2.7101	2.46	6,000

Delayed Upgrade Clock