Indicators

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

0.4613 -0.0067 (-1.43%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.960	3.970	3.880	3.970	6,471	+0.03(+0.76%)
Apr 27, 2023	3.800	3.940	3.680	3.940	12,703	+0.09(+2.34%)
Apr 26, 2023	3.960	3.960	3.810	3.850	9,095	-0.13(-3.27%)
Apr 25, 2023	3.900	4.030	3.900	3.980	5,545	-0.01(-0.25%)
Apr 24, 2023	3.940	3.990	3.790	3.990	9,569	-0.03(-0.75%)
Apr 21, 2023	4.190	4.190	3.790	4.020	9,547	-0.03(-0.74%)
Apr 20, 2023	4.010	4.140	3.430	4.050	93,514	-0.70(-14.74%)
Apr 19, 2023	4.530	4.880	4.000	4.750	27,441	-0.22(-4.43%)
Apr 18, 2023	4.490	5.000	4.220	4.970	137,724	+0.67(+15.58%)
Apr 17, 2023	3.360	4.300	3.350	4.300	117,816	+1.10(+34.37%)
Apr 14, 2023	3.110	3.260	3.080	3.200	48,998	+0.04(+1.27%)
Apr 13, 2023	3.170	3.170	3.074	3.160	2,468	-0.12(-3.66%)
Apr 12, 2023	3.100	3.285	3.100	3.280	6,064	+0.25(+8.25%)
Apr 11, 2023	3.250	3.397	3.000	3.030	30,914	-0.37(-10.88%)
Apr 10, 2023	3.730	3.730	3.349	3.400	17,786	+0.15(+4.62%)
Apr 06, 2023	3.770	3.788	3.215	3.250	10,113	-0.19(-5.52%)
Apr 05, 2023	3.490	3.490	3.410	3.440	5,636	+0.04(+1.18%)
Apr 04, 2023	3.474	3.490	3.395	3.400	2,293	-0.10(-2.86%)

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.