Indicators

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

0.4758 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.680	1.728	0.8168	0.8200	569,956	-1.44(-63.72%)
Feb 28, 2024	2.360	2.360	2.260	2.260	27,115	+0.00(+0.00%)
Feb 27, 2024	2.350	2.370	2.250	2.260	12,220	-0.06(-2.59%)
Feb 26, 2024	2.450	2.500	2.300	2.320	25,376	-0.20(-7.94%)
Feb 23, 2024	2.650	2.702	2.470	2.520	14,258	-0.09(-3.45%)
Feb 22, 2024	2.630	2.770	2.562	2.610	36,575	+0.01(+0.38%)
Feb 21, 2024	2.680	2.680	2.550	2.600	5,531	+0.00(+0.00%)
Feb 20, 2024	2.750	2.824	2.600	2.600	20,110	-0.23(-8.13%)
Feb 16, 2024	2.640	2.830	2.640	2.830	4,475	+0.23(+8.85%)
Feb 15, 2024	2.660	2.800	2.600	2.600	7,909	-0.15(-5.45%)
Feb 14, 2024	2.440	2.750	2.440	2.750	2,883	+0.13(+4.96%)
Feb 13, 2024	2.700	2.710	2.460	2.620	6,000	+0.00(+0.00%)
Feb 12, 2024	2.702	2.702	2.551	2.620	12,582	-0.01(-0.38%)
Feb 09, 2024	2.410	2.640	2.410	2.630	5,266	+0.21(+8.68%)
Feb 08, 2024	2.460	2.595	2.370	2.420	10,976	-0.09(-3.59%)
Feb 07, 2024	2.520	2.610	2.470	2.510	9,629	-0.04(-1.57%)
Feb 06, 2024	2.440	2.610	2.440	2.550	1,692	+0.04(+1.59%)
Feb 05, 2024	2.588	2.588	2.501	2.510	8,505	-0.08(-3.09%)
Feb 02, 2024	2.580	2.660	2.370	2.590	27,346	+0.06(+2.37%)

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.