Kiniksa Pharmaceuticals International PLC (KNSA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.06433029285 | 20.83 | 20.93 | 18.52 | 610593 | 19.27132411 | CS |
| 4 | 0.29 | 1.44206862258 | 20.11 | 20.93 | 17.82 | 634618 | 19.37465727 | CS |
| 12 | -2.06 | -9.17186108638 | 22.46 | 22.57 | 17.82 | 424219 | 20.05966745 | CS |
| 26 | -3.87 | -15.9456118665 | 24.27 | 28.15 | 17.82 | 387874 | 22.6430615 | CS |
| 52 | 2.01 | 10.9298531811 | 18.39 | 28.15 | 16.56 | 403826 | 21.62306454 | CS |
| 156 | 10.1 | 98.0582524272 | 10.3 | 28.15 | 7.36 | 391163 | 16.69741962 | CS |
| 260 | 4.15 | 25.5384615385 | 16.25 | 33 | 7.36 | 393359 | 16.67795102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 19.63 | 0.89 | 4.75 | 18.8 | 19.84 | 18.52 | 830846 |
| 1738712100 | 18.74 | -0.14 | -0.74 | 18.96 | 19.19 | 18.73 | 821437 |
| 1738625700 | 18.88 | -0.72 | -3.67 | 19.58 | 19.6 | 18.85 | 555432 |
| 1738366500 | 19.6 | -0.28 | -1.41 | 20.1 | 20.1 | 19.545 | 566726 |
| 1738280100 | 19.88 | -0.78 | -3.78 | 20.83 | 20.83 | 19.76 | 278522 |
| 1738193700 | 20.66 | 0.48 | 2.38 | 20.24 | 20.89 | 20.24 | 535588 |
| 1738107300 | 20.18 | -0.58 | -2.79 | 20.8 | 20.9 | 20.18 | 838580 |
| 1738020900 | 20.76 | 0.73 | 3.64 | 20.07 | 20.78 | 19.78 | 918268 |
| 1737761700 | 20.03 | 0.82 | 4.27 | 19.76 | 20.58 | 19.52 | 797046 |
| 1737675300 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1737588900 | 19.21 | 0.5 | 2.67 | 18.78 | 19.26 | 18.47 | 552661 |
| 1737502500 | 18.71 | 0.17 | 0.92 | 18.75 | 18.935 | 18.4877 | 711023 |
| 1737156900 | 18.54 | 0.15 | 0.82 | 18.44 | 18.74 | 18.27 | 482338 |
| 1737070500 | 18.39 | -0.43 | -2.28 | 18.71 | 18.86 | 18.32 | 424395 |
| 1736984100 | 18.82 | 0.48 | 2.62 | 18.81 | 19.05 | 18.58 | 552336 |
| 1736897700 | 18.34 | 0.17 | 0.94 | 18.33 | 18.9199 | 18.22 | 639226 |
| 1736811300 | 18.17 | -1.76 | -8.83 | 18.31 | 19.485 | 17.82 | 684118 |
| 1736552100 | 19.93 | -0.37 | -1.82 | 20.11 | 20.58 | 19.54 | 599956 |
| 1736379300 | 20.3 | 0.3 | 1.50 | 19.86 | 20.365 | 19.7608 | 370095 |
| 1736292900 | 20 | -0.02 | -0.10 | 20 | 20.32 | 19.97 | 373598 |
| 1736206500 | 20.02 | -0.29 | -1.43 | 20.32 | 20.365 | 20 | 533274 |
| 1735947300 | 20.31 | 0.37 | 1.86 | 19.99 | 20.38 | 19.92 | 379633 |
| 1735860900 | 19.94 | 0.16 | 0.81 | 20 | 20.34 | 19.755 | 505282 |
| 1735688100 | 19.78 | 0.18 | 0.92 | 19.74 | 20.13 | 19.47 | 399189 |
| 1735601700 | 19.6 | -0.41 | -2.05 | 19.87 | 20.05 | 19.5 | 863378 |
| 1735342500 | 20.01 | -0.1 | -0.50 | 19.96 | 20.17 | 19.52 | 394363 |
| 1735256100 | 20.11 | 0.17 | 0.85 | 19.7 | 20.24 | 19.51 | 668884 |
| 1735077840 | 19.94 | -0.31 | -1.53 | 20.27 | 20.27 | 19.7901 | 73897 |
| 1734996900 | 20.25 | -0.34 | -1.65 | 20.57 | 20.75 | 20.11 | 368767 |
| 1734737700 | 20.59 | 0.1 | 0.49 | 20.33 | 20.69 | 20.2 | 592646 |
| 1734651300 | 20.49 | 0.43 | 2.14 | 20.05 | 20.709 | 20.05 | 382943 |
| 1734564900 | 20.06 | -0.43 | -2.10 | 20.61 | 20.85 | 20.02 | 417532 |
| 1734478500 | 20.49 | 0.17 | 0.84 | 20.15 | 20.69 | 19.97 | 262255 |
| 1734392100 | 20.32 | 0.12 | 0.59 | 20.2 | 20.916 | 20 | 322113 |
| 1734132900 | 20.2 | 0.06 | 0.30 | 20.09 | 20.28 | 19.94 | 192503 |
| 1734046500 | 20.14 | -1.11 | -5.22 | 21.13 | 21.13 | 19.86 | 320583 |
| 1733960100 | 21.25 | -0.16 | -0.75 | 21.48 | 21.48 | 21.04 | 205643 |
| 1733873700 | 21.41 | 0.09 | 0.42 | 21.36 | 21.91 | 21.26 | 227390 |
| 1733787300 | 21.32 | -0.19 | -0.88 | 21.37 | 21.825 | 21.13 | 277842 |
| 1733528100 | 21.51 | 0.53 | 2.53 | 20.98 | 21.56 | 20.77 | 314433 |
| 1733441700 | 20.98 | -0.15 | -0.71 | 21.09 | 21.3 | 20.75 | 218075 |
| 1733355300 | 21.13 | -0.04 | -0.19 | 21.2 | 21.25 | 20.91 | 326413 |
| 1733268900 | 21.17 | -0.68 | -3.11 | 21.68 | 21.74 | 20.7 | 336801 |
| 1733182500 | 21.85 | -0.23 | -1.04 | 22.08 | 22.31 | 21.8 | 345770 |
| 1732917840 | 22.08 | -0.24 | -1.08 | 22.34 | 22.38 | 21.715 | 126012 |
| 1732750500 | 22.32 | 0.28 | 1.27 | 22.1 | 22.48 | 21.935 | 163971 |
| 1732664100 | 22.04 | 0.24 | 1.10 | 21.73 | 22.28 | 21.29 | 220185 |
| 1732577700 | 21.8 | 0.52 | 2.44 | 21.55 | 22.36 | 21.55 | 357707 |
| 1732318500 | 21.28 | 0.19 | 0.90 | 21.2 | 21.48 | 21.1165 | 191939 |
| 1732232100 | 21.09 | -0.12 | -0.57 | 21.27 | 21.38 | 20.71 | 247570 |
| 1732145700 | 21.21 | 0.39 | 1.87 | 20.73 | 21.55 | 20.41 | 245587 |
| 1732059300 | 20.82 | -0.68 | -3.16 | 21.38 | 21.5 | 20.62 | 309398 |
| 1731972900 | 21.5 | 0.21 | 0.99 | 21.02 | 21.52 | 20.58 | 337633 |
| 1731713700 | 21.29 | -0.52 | -2.38 | 21.9 | 21.955 | 21.13 | 259867 |
| 1731627300 | 21.81 | -0.81 | -3.58 | 22.46 | 22.57 | 21.705 | 218423 |
| 1731540900 | 22.62 | -0.37 | -1.61 | 23.18 | 23.34 | 22.56 | 234115 |
| 1731454500 | 22.99 | -0.05 | -0.22 | 22.91 | 23.33 | 22.66 | 427547 |
| 1731368100 | 23.04 | 0.18 | 0.79 | 22.86 | 23.515 | 22.86 | 317327 |
| 1731108900 | 22.86 | -0.15 | -0.65 | 23.01 | 23.37 | 22.62 | 353800 |
| 1731022500 | 23.01 | -0.02 | -0.09 | 23.08 | 23.42 | 22.68 | 314310 |
| 1730936100 | 23.03 | 1 | 4.54 | 22.9 | 23.17 | 22.17 | 486710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
