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

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

0.5820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2024 2.640 2.640 2.500 2.530 13,166 -0.05(-1.94%)
Jan 31, 2024 2.690 2.775 2.575 2.580 105,134 -0.03(-1.15%)
Jan 30, 2024 2.620 2.620 2.570 2.610 6,909 +0.00(+0.00%)
Jan 29, 2024 2.690 2.740 2.600 2.610 14,438 -0.02(-0.57%)
Jan 26, 2024 2.560 2.730 2.550 2.625 3,125 -0.04(-1.69%)
Jan 25, 2024 2.718 2.718 2.550 2.670 6,292 -0.03(-1.11%)
Jan 24, 2024 2.700 2.700 2.610 2.700 4,180 +0.09(+3.45%)
Jan 23, 2024 2.700 2.720 2.570 2.610 14,958 -0.05(-1.88%)
Jan 22, 2024 2.840 2.852 2.570 2.660 18,920 -0.12(-4.32%)
Jan 19, 2024 2.900 2.900 2.710 2.780 5,450 +0.06(+2.21%)
Jan 18, 2024 2.690 2.950 2.690 2.720 10,966 -0.02(-0.73%)
Jan 17, 2024 3.160 3.160 2.550 2.740 25,183 -0.09(-3.35%)
Jan 16, 2024 3.140 2.940 2.700 2.835 12,456 -0.12(-4.22%)
Jan 12, 2024 3.000 3.160 2.750 2.960 24,317 +0.09(+3.14%)
Jan 11, 2024 2.870 2.990 2.870 2.870 3,397 -0.12(-4.01%)
Jan 10, 2024 2.810 3.090 2.760 2.990 24,008 +0.16(+5.65%)
Jan 09, 2024 3.110 3.110 2.730 2.830 11,288 -0.17(-5.82%)
Jan 08, 2024 3.080 3.140 3.000 3.005 8,866 +0.00(+0.17%)
Jan 05, 2024 3.090 3.430 2.950 3.000 25,605 +0.01(+0.33%)
Jan 04, 2024 3.330 3.330 2.810 2.990 19,786 -0.26(-8.00%)
Jan 03, 2024 3.410 3.470 3.200 3.250 20,068 -0.15(-4.41%)
Jan 02, 2024 3.790 3.800 3.330 3.400 14,858 -0.23(-6.34%)
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%)
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.