Canada markets closed

Kiniksa Pharmaceuticals, Ltd. (KNSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.08+0.70 (+3.61%)
At close: 04:00PM EDT
20.08 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.1320.4019.6320.0820.08396,335
May 02, 202419.5619.7519.2419.3819.38411,900
May 01, 202418.8119.9218.8119.4019.40579,200
Apr 30, 202418.4918.8418.2618.7218.72672,500
Apr 29, 202418.0018.6517.7918.5518.55398,500
Apr 26, 202417.8418.0517.4517.8817.88331,600
Apr 25, 202417.7118.1117.5017.6117.61477,300
Apr 24, 202418.2118.6117.6417.8617.86443,700
Apr 23, 202417.1018.1417.0417.6817.68611,900
Apr 22, 202417.1017.4316.8717.0917.09361,000
Apr 19, 202416.8717.1516.5616.9116.91376,000
Apr 18, 202416.9917.0516.8016.8816.88409,200
Apr 17, 202417.5417.5716.9216.9516.95389,300
Apr 16, 202417.3817.6117.3317.4617.46305,000
Apr 15, 202417.1917.5417.1917.4417.44314,100
Apr 12, 202417.7117.7117.1317.2917.29257,000
Apr 11, 202417.6317.8417.4717.7017.70291,500
Apr 10, 202417.3617.4517.0017.4517.45399,400
Apr 09, 202417.7218.0017.5217.7317.73342,700
Apr 08, 202417.8617.8817.6217.6817.68312,200
Apr 05, 202418.0118.1817.6317.9017.90251,100
Apr 04, 202418.4418.5518.0218.0618.06368,500
Apr 03, 202418.6118.6117.8418.2418.24474,600
Apr 02, 202419.5119.5118.4518.7318.73425,700
Apr 01, 202419.6419.7319.2019.7019.70301,500
Mar 28, 202420.0620.1319.4719.7319.73359,600
Mar 27, 202420.1220.1619.8819.9919.99358,400
Mar 26, 202420.2120.2519.8519.9719.97406,100
Mar 25, 202420.0520.3219.6619.9619.96235,500
Mar 22, 202420.0320.1219.5419.9719.97350,700
Mar 21, 202419.9620.0919.6819.8019.80438,300
Mar 20, 202419.7019.7919.1519.7819.78364,700
Mar 19, 202419.6119.8419.3319.7019.70301,800
Mar 18, 202419.8919.9119.4319.5819.58360,100
Mar 15, 202420.2920.5819.9319.9919.99785,800
Mar 14, 202420.3120.3819.7820.3520.35342,700
Mar 13, 202420.5020.9020.2520.4620.46416,700
Mar 12, 202420.3520.6320.0920.4420.44339,200
Mar 11, 202420.8220.9120.1120.3420.34586,900
Mar 08, 202421.4021.5220.5120.8120.81304,800
Mar 07, 202421.0021.3720.6521.2621.26719,800
Mar 06, 202420.3221.0020.2921.0021.00418,200
Mar 05, 202420.2520.3619.8020.1820.18369,800
Mar 04, 202422.0022.0920.0020.1920.19407,400
Mar 01, 202421.3522.0821.2021.7421.74661,500
Feb 29, 202420.8221.4220.5521.1421.14558,900
Feb 28, 202421.9221.9819.2020.3620.36625,900
Feb 27, 202420.3021.1119.8220.8920.89653,700
Feb 26, 202420.0020.2219.8420.1620.16250,800
Feb 23, 202419.7820.0319.7420.0020.00214,100
Feb 22, 202420.0020.0519.4119.7219.72260,600
Feb 21, 202419.8620.0819.6719.9619.96200,600
Feb 20, 202419.8520.2219.6919.9219.92166,700
Feb 16, 202420.0920.2119.7219.9419.94203,700
Feb 15, 202420.0020.5119.6520.1720.17344,000
Feb 14, 202420.0020.1519.5319.8919.89197,700
Feb 13, 202420.0520.2519.5619.8619.86431,300
Feb 12, 202420.2820.9420.2120.5520.55658,400
Feb 09, 202419.2520.2919.1320.2820.28392,300
Feb 08, 202418.1419.0318.1419.0219.02264,100
Feb 07, 202418.4918.5218.0818.1218.12151,800
Feb 06, 202418.3918.6818.2518.4918.49191,900
Feb 05, 202418.3818.7017.9918.4918.49235,400
Feb 02, 202418.1018.5917.8218.3818.38260,400
Feb 01, 202417.6918.4517.5218.2118.21425,600
Jan 31, 202417.9518.2317.6017.6317.63278,500
Jan 30, 202418.3218.3217.5717.9517.95343,400
Jan 29, 202418.3818.4418.0718.3918.39262,900
Jan 26, 202418.4718.6518.1718.2218.22206,400
Jan 25, 202418.3518.9318.2718.3518.35252,800
Jan 24, 202418.8618.9818.2618.3518.35328,100
Jan 23, 202419.6519.6518.4418.6818.68370,000
Jan 22, 202418.9219.3518.8819.2819.28223,700
Jan 19, 202419.0219.2218.6118.8818.88274,100
Jan 18, 202418.9418.9418.3518.7618.76222,100
Jan 17, 202418.2618.8918.2618.8718.87299,800
Jan 16, 202418.6918.9918.2718.4118.41319,700
Jan 12, 202419.2819.7818.7118.8718.87318,200
Jan 11, 202418.5819.8118.4419.2819.281,086,300
Jan 10, 202418.7419.5018.4718.7518.75386,800
Jan 09, 202419.1019.1718.6218.8018.80350,100
Jan 08, 202418.2019.1817.9619.1419.14439,400
Jan 05, 202419.1119.1118.1318.3118.31756,500
Jan 04, 202419.9519.9517.8019.1319.131,382,300
Jan 03, 202418.4320.3618.2519.9819.981,299,900
Jan 02, 202417.6119.6217.6118.5318.53608,500
Dec 29, 202317.8517.8517.2117.5417.54913,600
Dec 28, 202318.6218.6517.7617.8517.85449,200
Dec 27, 202318.7718.7718.3918.5618.56301,600
Dec 26, 202318.3818.6618.3818.6018.60247,200
Dec 22, 202318.1318.4517.9418.2418.24553,900
Dec 21, 202318.1718.3717.9218.0118.01208,700
Dec 20, 202318.9319.0017.7117.8417.84449,600
Dec 19, 202318.7419.1518.6919.0719.07914,800
Dec 18, 202318.0019.0117.8818.5018.50973,100
Dec 15, 202317.0518.0017.0017.9917.991,217,500
Dec 14, 202317.7917.8716.8917.0517.05456,600
Dec 13, 202317.6617.9516.7817.5617.56625,900
Dec 12, 202317.0017.6516.6917.6517.65261,000
Dec 11, 202317.2517.2716.6817.0817.08248,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...