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

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

0.4758 +0.0074 (+1.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Sep 29, 2023 3.490 3.490 3.150 3.400 13,681 +0.28(+8.97%)
Sep 28, 2023 2.800 3.500 2.800 3.120 69,759 +0.38(+13.87%)
Sep 27, 2023 2.620 2.900 2.460 2.740 24,277 +0.28(+11.38%)
Sep 26, 2023 2.460 2.630 2.350 2.460 21,441 -0.03(-1.20%)
Sep 25, 2023 2.340 2.580 2.490 2.490 8,377 +0.19(+8.26%)
Sep 22, 2023 2.370 2.400 2.300 2.300 4,477 -0.09(-3.77%)
Sep 21, 2023 2.400 2.540 2.210 2.390 14,927 +0.18(+8.14%)
Sep 20, 2023 2.320 2.680 2.190 2.210 109,340 -0.17(-7.14%)
Sep 19, 2023 2.290 2.420 2.150 2.380 30,814 +0.17(+7.69%)
Sep 18, 2023 2.220 2.280 1.930 2.210 116,071 +0.28(+14.51%)
Sep 15, 2023 2.140 2.200 1.930 1.930 47,204 -0.14(-6.76%)
Sep 14, 2023 2.030 2.070 1.950 2.070 22,338 +0.13(+6.70%)
Sep 13, 2023 2.110 2.110 1.930 1.940 18,967 -0.09(-4.43%)
Sep 12, 2023 2.050 2.185 2.030 2.030 12,890 +0.00(+0.00%)
Sep 11, 2023 2.030 2.140 2.030 2.030 22,256 +0.00(+0.00%)
Sep 08, 2023 2.010 2.090 2.000 2.030 11,628 +0.01(+0.50%)
Sep 07, 2023 2.060 2.096 2.020 2.020 8,906 -0.01(-0.49%)
Sep 06, 2023 2.030 2.065 1.970 2.030 5,299 +0.00(+0.00%)
Sep 05, 2023 2.020 2.030 1.910 2.030 27,827 +0.06(+3.05%)
Sep 01, 2023 1.970 2.030 1.950 1.970 11,368 -0.02(-1.01%)
Aug 31, 2023 2.016 2.090 1.983 1.990 6,565 +0.04(+2.05%)
Aug 30, 2023 2.080 2.082 1.950 1.950 7,158 -0.04(-2.01%)
Aug 29, 2023 1.970 2.080 1.970 1.990 6,804 -0.05(-2.45%)
Aug 28, 2023 2.020 2.060 2.020 2.040 2,727 +0.05(+2.51%)
Aug 25, 2023 1.992 2.015 1.960 1.990 10,548 +0.03(+1.53%)
Aug 24, 2023 1.940 1.960 1.930 1.960 3,470 +0.03(+1.55%)
Aug 23, 2023 1.870 1.950 1.870 1.930 6,887 +0.08(+4.32%)
Aug 22, 2023 1.900 1.990 1.850 1.850 22,225 -0.04(-2.12%)
Aug 21, 2023 1.940 2.050 1.870 1.890 13,676 -0.13(-6.44%)
Aug 18, 2023 1.910 2.080 1.910 2.020 7,450 +0.04(+2.02%)
Aug 17, 2023 1.900 2.000 1.830 1.980 19,991 +0.09(+4.76%)
Aug 16, 2023 1.860 1.900 1.810 1.890 9,242 -0.01(-0.53%)
Aug 15, 2023 1.920 2.030 1.860 1.900 10,356 +0.00(+0.00%)
Aug 14, 2023 2.000 2.070 1.900 1.900 7,292 -0.06(-3.05%)
Aug 11, 2023 1.900 1.960 1.840 1.960 17,428 +0.12(+6.51%)
Aug 10, 2023 1.950 2.017 1.780 1.840 11,228 -0.13(-6.60%)
Aug 09, 2023 2.050 2.087 1.970 1.970 5,376 -0.06(-2.96%)
Aug 08, 2023 2.080 2.100 1.900 2.030 24,431 -0.13(-6.02%)
Aug 07, 2023 2.180 2.190 2.130 2.160 15,398 +0.00(+0.00%)
Aug 04, 2023 2.200 2.200 2.130 2.160 6,532 -0.12(-5.26%)
Aug 03, 2023 2.180 2.300 2.050 2.280 14,958 +0.18(+8.57%)
Aug 02, 2023 2.220 2.220 2.020 2.100 13,493 -0.10(-4.55%)
Aug 01, 2023 2.150 2.220 2.000 2.200 68,499 +0.09(+4.27%)
Jul 31, 2023 2.060 2.170 2.060 2.110 5,827 -0.04(-1.86%)
Jul 28, 2023 2.150 2.240 2.060 2.150 17,850 -0.02(-0.86%)
Jul 27, 2023 2.480 2.480 2.100 2.169 38,898 -0.18(-7.71%)
Jul 26, 2023 2.440 2.440 2.300 2.350 15,497 +0.02(+0.86%)
Jul 25, 2023 2.480 2.500 2.270 2.330 26,996 -0.12(-4.90%)
Jul 24, 2023 2.450 3.080 2.310 2.450 127,412 +0.07(+2.94%)
Jul 21, 2023 2.660 2.700 2.310 2.380 69,733 +0.04(+1.71%)
Jul 20, 2023 2.580 2.760 2.340 2.340 60,787 -0.14(-5.65%)
Jul 19, 2023 2.570 2.570 2.340 2.480 15,335 +0.07(+2.90%)
Jul 18, 2023 2.220 2.589 2.220 2.410 35,127 +0.19(+8.56%)
Jul 17, 2023 2.470 2.470 2.220 2.220 23,235 -0.11(-4.72%)
Jul 14, 2023 2.490 2.490 2.330 2.330 9,621 -0.05(-2.10%)
Jul 13, 2023 2.590 2.590 2.340 2.380 21,796 -0.12(-4.66%)
Jul 12, 2023 2.550 2.659 2.496 2.496 15,054 -0.13(-5.08%)
Jul 11, 2023 2.590 2.800 2.580 2.630 31,283 +0.04(+1.54%)
Jul 10, 2023 2.600 2.790 2.450 2.590 87,890 +0.14(+5.71%)
Jul 07, 2023 2.430 2.600 2.350 2.450 51,349 +0.09(+3.81%)
Jul 06, 2023 2.420 2.490 2.235 2.360 25,351 -0.03(-1.26%)
Jul 05, 2023 2.500 2.500 2.170 2.390 19,583 -0.09(-3.63%)
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.