KNSA

Kiniksa Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Kiniksa Pharmaceuticals Ltd KNSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.47 2.15% 22.37 17:39:11
Open Price Low Price High Price Close Price Prev Close
22.55 20.67 22.63 22.37 21.90
more quote information »

KNSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.6522.83519.829221.49521,7881.728.33%
1 Month20.7524.7019.829222.05404,8701.627.81%
3 Months17.9124.7016.6520.28354,4654.4624.9%
6 Months15.0724.7014.5518.45383,5867.3048.44%
1 Year19.2633.0010.3019.01356,3583.1116.15%
3 Years24.4533.005.0117.63222,979-2.08-8.51%
5 Years24.4533.005.0117.63222,979-2.08-8.51%

KNSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 22.37 0.47 2.15% 22.55 22.63 20.67 696,988
Mar 04 2021 21.90 0.15 0.69% 22.23 22.835 21.2604 685,829
Mar 03 2021 21.75 0.58 2.74% 21.30 22.19 20.67 452,467
Mar 02 2021 21.17 -0.72 -3.29% 22.13 22.14 20.96 646,328
Mar 01 2021 21.89 1.32 6.42% 21.29 22.20 21.113 422,138
Feb 26 2021 20.57 -0.25 -1.2% 20.65 21.33 19.8292 402,176
Feb 25 2021 20.82 -1.05 -4.8% 22.37 22.98 20.60 304,151
Feb 24 2021 21.87 0.03 0.14% 21.90 22.3356 21.20 498,897
Feb 23 2021 21.84 -1.50 -6.43% 23.00 23.22 21.6111 583,790
Feb 22 2021 23.34 -0.63 -2.63% 23.97 24.70 23.00 392,940
Feb 19 2021 23.97 0.07 0.29% 24.05 24.5143 23.45 344,172
Feb 18 2021 23.90 1.38 6.13% 23.40 24.45 22.81 658,833
Feb 17 2021 22.52 0.66 3.02% 21.95 23.00 21.25 359,658
Feb 16 2021 21.86 1.42 6.95% 21.01 22.08 20.55 412,857
Feb 12 2021 20.44 -0.46 -2.2% 20.89 21.6707 20.10 227,250
Feb 11 2021 20.90 -0.93 -4.26% 22.00 22.74 20.35 257,682
Feb 10 2021 21.83 -0.61 -2.72% 22.63 23.175 21.59 185,554
Feb 09 2021 22.44 -0.59 -2.56% 23.72 23.72 22.18 348,564
Feb 08 2021 23.03 1.62 7.57% 21.43 23.03 20.5101 294,488
See More Historical Prices »


Your Recent History
NASDAQ
KNSA
Kiniksa Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.