Canada markets close in 29 minutes

Kineta, Inc. (KA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6500+0.0151 (+2.38%)
As of 03:30PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.65000.67850.60000.65000.6500284,520
Apr 22, 20240.52000.74000.50700.63500.6350819,400
Apr 19, 20240.54800.54800.48600.52700.5270478,900
Apr 18, 20240.45800.55000.41100.48600.4860848,700
Apr 17, 20240.45000.52000.42200.47000.4700745,100
Apr 16, 20240.36900.54800.33400.48000.48005,413,500
Apr 15, 20240.35200.39000.34000.34000.3400167,900
Apr 12, 20240.44000.44000.36300.36300.3630164,600
Apr 11, 20240.37000.47000.37000.44000.4400568,400
Apr 10, 20240.40000.42800.35000.37000.3700444,600
Apr 09, 20240.47100.48800.41200.43000.43001,235,400
Apr 08, 20240.54900.57100.51000.54000.54005,489,100
Apr 05, 20240.56000.59000.53000.56000.560066,100
Apr 04, 20240.54600.60000.53000.55800.5580100,800
Apr 03, 20240.49400.57000.47100.57000.570057,500
Apr 02, 20240.50000.52500.46000.49400.494048,000
Apr 01, 20240.53000.53000.46000.50600.506045,800
Mar 28, 20240.52500.57000.41200.52500.5250139,900
Mar 27, 20240.56000.59900.51200.52100.521099,000
Mar 26, 20240.55000.62000.55000.55200.5520143,000
Mar 25, 20240.64000.65700.49000.55600.5560140,600
Mar 22, 20240.56900.65000.55000.65000.650095,000
Mar 21, 20240.57800.73200.55800.59200.5920252,200
Mar 20, 20240.54900.58200.53700.56500.565050,300
Mar 19, 20240.54000.57300.50200.53700.537052,800
Mar 18, 20240.57000.63300.53100.55700.557079,400
Mar 15, 20240.64000.67000.54500.54500.5450223,800
Mar 14, 20240.59800.61900.55200.61100.611076,000
Mar 13, 20240.60700.63500.57000.61500.6150101,000
Mar 12, 20240.73700.81900.60100.62600.6260308,100
Mar 11, 20240.76000.76000.66100.69000.690087,900
Mar 08, 20240.79000.79000.68000.69500.6950131,700
Mar 07, 20240.77000.80900.74100.76800.768093,700
Mar 06, 20240.87000.90000.75500.78000.7800199,300
Mar 05, 20241.00001.05000.75000.82000.8200528,800
Mar 04, 20240.98001.33100.95001.01001.01002,105,100
Mar 01, 20240.93800.96800.77400.89100.8910247,300
Feb 29, 20241.68001.72800.81700.82000.8200571,600
Feb 28, 20242.36002.36002.26002.26002.260027,100
Feb 27, 20242.35002.37002.25002.26002.260012,200
Feb 26, 20242.45002.50002.30002.32002.320025,400
Feb 23, 20242.65002.70202.47002.52002.520014,300
Feb 22, 20242.63002.77002.56202.61002.610036,600
Feb 21, 20242.68002.68002.55002.60002.60005,500
Feb 20, 20242.75002.82402.60002.60002.600020,100
Feb 16, 20242.64002.83002.64002.83002.83004,500
Feb 15, 20242.66002.80102.60002.60002.60007,900
Feb 14, 20242.44002.75002.44002.75002.75002,900
Feb 13, 20242.70002.71002.46002.62002.62006,000
Feb 12, 20242.70202.70202.55102.62002.620012,600
Feb 09, 20242.41002.64002.41002.63002.63005,300
Feb 08, 20242.46002.59602.37002.42002.420011,000
Feb 07, 20242.51502.61002.47002.51002.51009,600
Feb 06, 20242.44002.61002.44002.55002.55001,700
Feb 05, 20242.58802.58802.50102.51002.51008,500
Feb 02, 20242.57502.66002.37002.59002.590027,300
Feb 01, 20242.64002.64002.50002.53002.530013,200
Jan 31, 20242.69002.77502.57502.58002.5800105,100
Jan 30, 20242.62002.62002.57002.61002.61006,900
Jan 29, 20242.68802.74002.60002.61002.610014,400
Jan 26, 20242.56002.73002.55002.62502.62503,100
Jan 25, 20242.71802.71802.55002.67002.67006,300
Jan 24, 20242.70002.70002.61002.70002.70004,200
Jan 23, 20242.70002.72002.57002.61002.610015,000
Jan 22, 20242.84002.85202.57002.66002.660018,900
Jan 19, 20242.90002.90002.71002.78002.78005,500
Jan 18, 20242.69002.95002.69002.72002.720011,000
Jan 17, 20243.16003.16002.55002.74002.740025,200
Jan 16, 20243.14003.14002.70002.83502.835012,500
Jan 12, 20243.00003.16002.75002.96002.960024,300
Jan 11, 20242.87002.99002.87002.87002.87003,400
Jan 10, 20242.81003.09002.76002.99002.990024,000
Jan 09, 20243.11003.11002.73002.83002.830011,300
Jan 08, 20243.08003.14003.00003.00503.00508,900
Jan 05, 20243.09003.43002.95003.00003.000025,600
Jan 04, 20243.33003.33002.81002.99002.990019,800
Jan 03, 20243.41003.47003.20003.25003.250020,100
Jan 02, 20243.79003.80003.33003.40003.400014,900
Dec 29, 20233.71003.75003.51003.63003.630045,600
Dec 28, 20233.53003.85003.53003.79003.790031,800
Dec 27, 20233.80003.98003.55003.63803.638019,300
Dec 26, 20233.85003.90003.70003.88003.880042,500
Dec 22, 20233.73004.03503.53004.00004.000022,200
Dec 21, 20233.90003.90003.78003.81003.81009,600
Dec 20, 20233.75003.97003.70003.97003.97005,600
Dec 19, 20233.84004.00003.77503.77503.775020,600
Dec 18, 20234.16004.16003.83003.86003.860014,400
Dec 15, 20234.07004.07003.83004.03004.030068,800
Dec 14, 20234.26004.50004.07004.07004.070035,500
Dec 13, 20234.08004.34004.03504.07004.07009,600
Dec 12, 20234.03004.21703.80003.88003.880029,200
Dec 11, 20234.20004.22004.00804.00804.008026,300
Dec 08, 20234.30004.48203.90004.29004.290025,600
Dec 07, 20234.40004.47004.21004.47004.470016,900
Dec 06, 20234.48004.50004.17004.39004.39009,000
Dec 05, 20234.28004.77004.16004.35004.350032,100
Dec 04, 20234.49004.49004.10004.28004.280024,700
Dec 01, 20234.00004.32003.72004.10004.100011,800
Nov 30, 20233.60003.93003.53003.86503.865010,900
Nov 29, 20233.47003.59003.43003.50003.50009,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...