Price Alert

Kineta Inc. (KA)

NASDAQ: KA · Real-Time Price · USD

0.57

-0.26 (-31.33%)

At close: Sep 18, 2024, 10:00 PM

KA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 14, 2024	0.60	0.63	0.60	0.62	0.62	1.64%	2,633
Oct 11, 2024	0.59	0.62	0.59	0.61	0.61	3.39%	38,958
Oct 10, 2024	0.59	0.59	0.59	0.59	0.59	0.00%	0
Oct 9, 2024	0.61	0.65	0.58	0.59	0.59	-3.28%	51,907
Oct 8, 2024	0.64	0.64	0.61	0.61	0.61	0.00%	3,089
Oct 7, 2024	0.59	0.65	0.59	0.61	0.61	5.17%	9,468
Oct 4, 2024	0.58	0.60	0.58	0.58	0.58	-3.33%	2,380
Oct 3, 2024	0.67	0.70	0.59	0.60	0.60	0.00%	38,062
Oct 2, 2024	0.60	0.65	0.60	0.60	0.60	0.00%	10,487
Oct 1, 2024	0.60	0.69	0.57	0.60	0.60	-13.04%	12,605
Sep 30, 2024	0.57	0.69	0.56	0.69	0.69	23.21%	78,012
Sep 27, 2024	0.56	0.60	0.53	0.56	0.56	-6.67%	30,067
Sep 26, 2024	0.56	0.60	0.56	0.60	0.60	0.00%	16,008
Sep 25, 2024	0.58	0.61	0.57	0.60	0.60	-4.76%	55,104
Sep 24, 2024	0.57	0.65	0.57	0.63	0.63	-10.00%	44,600
Sep 23, 2024	0.77	0.82	0.60	0.70	0.70	-18.60%	376,029
Sep 20, 2024	0.71	0.87	0.63	0.86	0.86	22.86%	245,672
Sep 19, 2024	0.50	0.80	0.39	0.70	0.70	22.81%	322,811
Sep 18, 2024	0.78	0.82	0.56	0.57	0.57	-31.33%	530,740
Sep 17, 2024	0.80	0.83	0.75	0.83	0.83	2.47%	34,338