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

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

0.4520 -0.0350 (-7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.4796 0.4900 0.4424 0.4520 60,621 -0.03(-7.19%)
May 16, 2024 0.4739 0.4995 0.4415 0.4870 53,740 +0.01(+1.84%)
May 15, 2024 0.5200 0.5599 0.3900 0.4782 134,042 -0.04(-8.04%)
May 14, 2024 0.5200 0.5400 0.5100 0.5200 46,616 +0.00(+0.00%)
May 13, 2024 0.6000 0.6000 0.5019 0.5200 161,014 -0.04(-6.83%)
May 10, 2024 0.6072 0.6300 0.5581 0.5581 59,105 -0.07(-10.70%)
May 09, 2024 0.5420 0.6500 0.5316 0.6250 292,657 +0.06(+10.23%)
May 08, 2024 0.5800 0.6000 0.5517 0.5670 79,661 -0.01(-1.63%)
May 07, 2024 0.6100 0.6100 0.5687 0.5764 36,586 -0.01(-0.96%)
May 06, 2024 0.5761 0.6047 0.5600 0.5820 79,060 -0.01(-1.34%)
May 03, 2024 0.5581 0.6100 0.5268 0.5899 67,152 +0.03(+5.15%)
May 02, 2024 0.5500 0.5833 0.5001 0.5610 56,995 +0.01(+1.81%)
May 01, 2024 0.5615 0.6170 0.5510 0.5510 159,068 -0.01(-2.37%)
Apr 30, 2024 0.5867 0.6299 0.5410 0.5644 63,745 -0.02(-3.60%)
Apr 29, 2024 0.6099 0.6138 0.5855 0.5855 54,679 -0.02(-4.02%)
Apr 26, 2024 0.6035 0.6167 0.5694 0.6100 131,913 -0.03(-4.66%)
Apr 25, 2024 0.6094 0.6500 0.5700 0.6398 183,719 +0.02(+3.19%)
Apr 24, 2024 0.6497 0.6698 0.6000 0.6200 172,664 -0.05(-7.44%)
Apr 23, 2024 0.6500 0.6785 0.6000 0.6698 312,340 +0.03(+5.50%)
Apr 22, 2024 0.5200 0.7399 0.5075 0.6349 832,425 +0.11(+20.47%)
Apr 19, 2024 0.5479 0.5479 0.4861 0.5270 496,170 +0.04(+8.41%)
Apr 18, 2024 0.4600 0.5498 0.4110 0.4861 848,492 +0.02(+3.43%)
Apr 17, 2024 0.4500 0.5200 0.4223 0.4700 741,764 -0.01(-2.02%)
Apr 16, 2024 0.3700 0.5478 0.3339 0.4797 5,403,296 +0.14(+41.09%)
Apr 15, 2024 0.3521 0.3900 0.3400 0.3400 167,879 -0.02(-6.34%)
Apr 12, 2024 0.4400 0.4400 0.3625 0.3630 166,615 -0.08(-17.50%)
Apr 11, 2024 0.3701 0.4700 0.3701 0.4400 568,385 +0.07(+18.92%)
Apr 10, 2024 0.4000 0.4280 0.3500 0.3700 437,856 -0.06(-13.95%)
Apr 09, 2024 0.4711 0.4880 0.4120 0.4300 1,234,468 -0.11(-20.37%)
Apr 08, 2024 0.5490 0.5710 0.5100 0.5400 5,393,471 -0.02(-3.55%)
Apr 05, 2024 0.5601 0.5900 0.5300 0.5599 66,109 +0.00(+0.43%)
Apr 04, 2024 0.5460 0.5999 0.5301 0.5575 100,824 -0.01(-2.12%)
Apr 03, 2024 0.4935 0.5696 0.4710 0.5696 57,311 +0.08(+15.42%)
Apr 02, 2024 0.5002 0.5254 0.4602 0.4935 47,986 -0.01(-2.57%)
Apr 01, 2024 0.5303 0.5303 0.4600 0.5065 46,041 -0.02(-3.58%)
Mar 28, 2024 0.5254 0.5700 0.4115 0.5253 139,857 +0.00(+0.77%)
Mar 27, 2024 0.5600 0.5993 0.5120 0.5213 99,011 -0.03(-5.58%)
Mar 26, 2024 0.5500 0.6199 0.5500 0.5521 143,000 -0.00(-0.65%)
Mar 25, 2024 0.6400 0.6570 0.4900 0.5557 140,331 -0.09(-14.49%)
Mar 22, 2024 0.5692 0.6499 0.5500 0.6499 95,108 +0.06(+9.76%)
Mar 21, 2024 0.5777 0.7316 0.5578 0.5921 252,237 +0.03(+4.80%)
Mar 20, 2024 0.5487 0.5823 0.5365 0.5650 50,315 +0.03(+5.25%)
Mar 19, 2024 0.5400 0.5728 0.5021 0.5368 52,762 -0.02(-3.59%)
Mar 18, 2024 0.5700 0.6331 0.5313 0.5568 79,427 +0.01(+2.17%)
Mar 15, 2024 0.6400 0.6699 0.5450 0.5450 224,766 -0.07(-10.76%)
Mar 14, 2024 0.5980 0.6185 0.5520 0.6107 75,652 -0.00(-0.75%)
Mar 13, 2024 0.6071 0.6354 0.5700 0.6153 101,002 -0.01(-1.69%)
Mar 12, 2024 0.7371 0.8195 0.6010 0.6259 308,100 -0.06(-9.29%)
Mar 11, 2024 0.7600 0.7600 0.6605 0.6900 87,936 -0.01(-0.72%)
Mar 08, 2024 0.7900 0.7900 0.6800 0.6950 134,922 -0.07(-9.51%)
Mar 07, 2024 0.7700 0.8090 0.7406 0.7680 93,695 -0.01(-1.56%)
Mar 06, 2024 0.8700 0.9000 0.7552 0.7802 199,338 -0.04(-4.85%)
Mar 05, 2024 1.000 1.050 0.7500 0.8200 527,299 -0.19(-18.81%)
Mar 04, 2024 0.9800 1.331 0.9500 1.010 2,088,152 +0.12(+13.36%)
Mar 01, 2024 0.9382 0.9680 0.7735 0.8910 247,329 +0.07(+8.66%)
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.