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

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

0.5746 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 0.5746 0 -0.25(-30.69%)
Sep 17, 2024 0.8000 0.8300 0.7527 0.8290 34,338 +0.02(+2.12%)
Sep 16, 2024 0.8000 0.8890 0.7540 0.8118 154,575 +0.04(+5.70%)
Sep 13, 2024 0.7800 0.8100 0.7000 0.7680 179,959 +0.02(+2.40%)
Sep 12, 2024 0.7900 0.8000 0.7500 0.7500 27,872 -0.02(-2.90%)
Sep 11, 2024 0.7139 0.7999 0.7139 0.7724 158,159 +0.04(+4.95%)
Sep 10, 2024 0.6800 0.7700 0.6800 0.7360 87,327 +0.05(+6.82%)
Sep 09, 2024 0.6682 0.7200 0.6600 0.6890 199,219 +0.03(+4.55%)
Sep 06, 2024 0.6400 0.6682 0.6101 0.6590 11,918 -0.00(-0.15%)
Sep 05, 2024 0.6500 0.6700 0.6400 0.6600 68,921 +0.05(+8.02%)
Sep 04, 2024 0.6700 0.6700 0.6080 0.6110 8,396 -0.03(-4.53%)
Sep 03, 2024 0.6700 0.7000 0.6400 0.6400 18,333 +0.00(+0.00%)
Aug 30, 2024 0.6555 0.6900 0.6211 0.6400 91,132 -0.00(-0.22%)
Aug 29, 2024 0.6300 0.6528 0.6300 0.6414 12,459 -0.01(-2.08%)
Aug 28, 2024 0.5930 0.6799 0.5800 0.6550 57,195 +0.05(+8.99%)
Aug 27, 2024 0.6500 0.6500 0.5750 0.6010 97,769 -0.04(-5.78%)
Aug 26, 2024 0.6300 0.6799 0.6100 0.6379 24,227 +0.01(+1.25%)
Aug 23, 2024 0.6890 0.6900 0.6223 0.6300 39,482 -0.03(-4.55%)
Aug 22, 2024 0.6689 0.7000 0.6401 0.6600 15,795 -0.03(-4.15%)
Aug 21, 2024 0.7000 0.7200 0.6424 0.6886 39,781 -0.01(-1.28%)
Aug 20, 2024 0.6200 0.7200 0.6200 0.6975 138,551 +0.06(+9.19%)
Aug 19, 2024 0.6444 0.6649 0.6133 0.6388 78,233 +0.07(+13.26%)
Aug 16, 2024 0.5848 0.6350 0.5640 0.5640 31,005 -0.02(-3.08%)
Aug 15, 2024 0.5970 0.6350 0.5610 0.5819 29,183 +0.02(+3.36%)
Aug 14, 2024 0.6100 0.6140 0.5630 0.5630 34,385 -0.04(-6.94%)
Aug 13, 2024 0.5810 0.6200 0.5713 0.6050 7,752 -0.01(-0.82%)
Aug 12, 2024 0.6200 0.6400 0.5974 0.6100 26,478 +0.01(+2.01%)
Aug 09, 2024 0.5700 0.6400 0.5603 0.5980 26,586 +0.01(+1.36%)
Aug 08, 2024 0.5700 0.6000 0.5600 0.5900 17,879 +0.01(+2.16%)
Aug 07, 2024 0.6000 0.6259 0.5600 0.5775 16,118 +0.01(+1.30%)
Aug 06, 2024 0.5500 0.5980 0.5520 0.5701 10,756 +0.01(+2.02%)
Aug 05, 2024 0.5700 0.5980 0.5400 0.5588 60,640 -0.00(-0.57%)
Aug 02, 2024 0.6270 0.6270 0.5510 0.5620 21,696 -0.04(-6.57%)
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.