Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kineta, Inc. - Common Stock (NQ: KA )

0.4680 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.710 3.750 3.510 3.630 45,554 -0.16(-4.22%)
Dec 28, 2023 3.530 3.850 3.530 3.790 31,754 +0.15(+4.17%)
Dec 27, 2023 3.800 3.980 3.550 3.638 19,316 -0.24(-6.23%)
Dec 26, 2023 3.850 3.900 3.700 3.880 42,453 -0.12(-3.00%)
Dec 22, 2023 3.730 4.035 3.530 4.000 22,205 +0.19(+4.99%)
Dec 21, 2023 3.900 3.900 3.780 3.810 9,563 -0.16(-4.03%)
Dec 20, 2023 3.750 3.970 3.700 3.970 5,604 +0.20(+5.17%)
Dec 19, 2023 3.840 4.000 3.775 3.775 20,585 -0.08(-2.20%)
Dec 18, 2023 4.160 4.160 3.830 3.860 14,354 -0.17(-4.22%)
Dec 15, 2023 4.070 4.070 3.830 4.030 69,017 -0.04(-0.98%)
Dec 14, 2023 4.260 4.500 4.070 4.070 35,537 +0.00(+0.00%)
Dec 13, 2023 4.080 4.340 4.035 4.070 9,596 +0.19(+4.90%)
Dec 12, 2023 4.030 4.217 3.800 3.880 29,198 -0.13(-3.20%)
Dec 11, 2023 4.200 4.220 4.008 4.008 26,338 -0.28(-6.57%)
Dec 08, 2023 4.300 4.482 3.900 4.290 25,619 -0.18(-4.03%)
Dec 07, 2023 4.400 4.470 4.210 4.470 16,938 +0.08(+1.82%)
Dec 06, 2023 4.480 4.500 4.170 4.390 8,957 +0.04(+0.92%)
Dec 05, 2023 4.280 4.770 4.160 4.350 32,113 +0.07(+1.64%)
Dec 04, 2023 4.490 4.490 4.100 4.280 24,720 +0.18(+4.39%)
Dec 01, 2023 4.000 4.320 3.720 4.100 11,752 +0.23(+6.08%)
Nov 30, 2023 3.600 3.930 3.530 3.865 10,893 +0.37(+10.43%)
Nov 29, 2023 3.470 3.590 3.430 3.500 9,123 +0.22(+6.71%)
Nov 28, 2023 3.090 3.580 3.090 3.280 19,839 +0.18(+5.81%)
Nov 27, 2023 3.100 3.247 3.100 3.100 7,814 -0.05(-1.59%)
Nov 24, 2023 3.200 3.830 3.150 3.150 22,429 +0.04(+1.28%)
Nov 22, 2023 3.200 3.320 3.110 3.110 4,213 -0.01(-0.32%)
Nov 21, 2023 3.150 3.400 3.100 3.120 13,493 -0.03(-0.95%)
Nov 20, 2023 3.560 3.585 3.150 3.150 6,173 -0.51(-13.93%)
Nov 17, 2023 3.450 3.736 3.240 3.660 16,475 +0.41(+12.61%)
Nov 16, 2023 3.720 3.720 3.230 3.250 20,130 -0.24(-6.88%)
Nov 15, 2023 3.630 3.630 3.310 3.490 9,507 +0.04(+1.16%)
Nov 14, 2023 3.640 3.709 3.330 3.450 10,713 +0.05(+1.47%)
Nov 13, 2023 3.210 3.614 3.210 3.400 14,546 -0.22(-6.08%)
Nov 10, 2023 4.150 4.150 3.500 3.620 13,971 -0.53(-12.77%)
Nov 09, 2023 3.900 4.323 3.900 4.150 13,516 +0.17(+4.27%)
Nov 08, 2023 4.180 4.190 3.900 3.980 13,363 -0.14(-3.40%)
Nov 07, 2023 4.420 4.480 3.830 4.120 18,571 -0.30(-6.79%)
Nov 06, 2023 4.100 4.900 4.100 4.420 44,832 +0.24(+5.74%)
Nov 03, 2023 4.250 4.460 4.020 4.180 28,397 -0.21(-4.78%)
Nov 02, 2023 4.300 4.430 4.290 4.390 8,354 +0.10(+2.33%)
Nov 01, 2023 4.290 4.412 4.160 4.290 14,157 +0.05(+1.18%)
Oct 31, 2023 3.680 4.500 3.680 4.240 58,267 +0.34(+8.72%)
Oct 30, 2023 3.400 3.900 3.400 3.900 7,578 +0.46(+13.37%)
Oct 27, 2023 3.420 3.475 3.420 3.440 3,587 -0.01(-0.29%)
Oct 26, 2023 3.450 3.600 3.450 3.450 20,055 -0.06(-1.71%)
Oct 25, 2023 3.460 3.680 3.450 3.510 21,579 +0.02(+0.57%)
Oct 24, 2023 3.300 3.500 3.100 3.490 22,933 +0.10(+2.95%)
Oct 23, 2023 3.580 3.580 3.300 3.390 22,292 -0.26(-7.15%)
Oct 20, 2023 3.590 3.900 3.450 3.651 11,117 +0.07(+1.98%)
Oct 19, 2023 3.520 3.740 3.400 3.580 5,111 +0.10(+2.87%)
Oct 18, 2023 3.600 3.880 3.460 3.480 9,629 -0.21(-5.69%)
Oct 17, 2023 3.530 4.050 3.322 3.690 21,271 +0.07(+1.93%)
Oct 16, 2023 3.510 3.873 3.342 3.620 25,184 +0.00(+0.00%)
Oct 13, 2023 3.680 3.680 3.422 3.620 11,156 -0.03(-0.82%)
Oct 12, 2023 3.660 4.560 3.250 3.650 87,343 +0.03(+0.83%)
Oct 11, 2023 3.460 3.740 3.460 3.620 7,106 -0.12(-3.21%)
Oct 10, 2023 3.270 3.740 2.920 3.740 16,420 +0.42(+12.65%)
Oct 09, 2023 3.050 3.590 2.870 3.320 30,357 +0.20(+6.41%)
Oct 06, 2023 3.080 3.200 3.000 3.120 23,026 -0.18(-5.45%)
Oct 05, 2023 3.500 3.668 3.210 3.300 38,079 -0.18(-5.04%)
Oct 04, 2023 2.840 3.600 2.707 3.475 122,583 -0.48(-12.03%)
Oct 03, 2023 4.940 5.390 3.751 3.950 288,568 -0.54(-12.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.