Kiniksa Pharmaceuticals L...
18.38
0.21 (1.16%)
At close: Jan 14, 2025, 3:59 PM
17.60
-4.24%
After-hours Jan 14, 2025, 05:44 PM EST

KNSA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 18.33 18.92 18.22 18.34 0.17 0.94% 342,514
Jan 13, 2025 18.31 19.49 17.82 18.17 -1.76 -8.83% 684,118
Jan 10, 2025 20.11 20.58 19.54 19.93 -0.37 -1.82% 600,000
Jan 8, 2025 19.86 20.36 19.76 20.30 0.30 1.50% 370,100
Jan 7, 2025 20.00 20.32 19.97 20.00 -0.02 -0.10% 373,600
Jan 6, 2025 20.32 20.33 20.00 20.02 -0.29 -1.43% 533,327
Jan 3, 2025 19.99 20.38 19.92 20.31 0.37 1.86% 379,633
Jan 2, 2025 20.00 20.34 19.76 19.94 0.16 0.81% 505,300
Dec 31, 2024 19.74 20.13 19.47 19.78 0.18 0.92% 399,200
Dec 30, 2024 19.87 19.87 19.50 19.60 -0.41 -2.05% 863,400
Dec 27, 2024 19.96 20.13 19.52 20.01 -0.10 -0.50% 394,400
Dec 26, 2024 19.70 20.24 19.51 20.11 0.17 0.85% 668,900
Dec 24, 2024 20.27 20.27 19.79 19.94 -0.31 -1.53% 73,900
Dec 23, 2024 20.57 20.75 20.11 20.25 -0.34 -1.65% 368,800
Dec 20, 2024 20.33 20.69 20.20 20.59 0.10 0.49% 592,646
Dec 19, 2024 20.05 20.71 20.05 20.49 0.43 2.14% 382,943
Dec 18, 2024 20.61 20.85 20.02 20.06 -0.43 -2.10% 417,532
Dec 17, 2024 20.15 20.69 19.97 20.49 0.17 0.84% 262,300
Dec 16, 2024 20.20 20.92 20.00 20.32 0.12 0.59% 322,113
Dec 13, 2024 20.09 20.28 19.94 20.20 0.06 0.30% 192,503
Dec 12, 2024 21.13 21.13 19.86 20.14 -1.11 -5.22% 320,600
Dec 11, 2024 21.48 21.48 21.04 21.25 -0.16 -0.75% 205,643
Dec 10, 2024 21.36 21.91 21.26 21.41 0.09 0.42% 227,400
Dec 9, 2024 21.37 21.83 21.13 21.32 -0.19 -0.88% 277,842
Dec 6, 2024 20.98 21.56 20.77 21.51 0.53 2.53% 314,433
Dec 5, 2024 21.09 21.30 20.75 20.98 -0.15 -0.71% 218,100
Dec 4, 2024 21.20 21.25 20.91 21.13 -0.04 -0.19% 326,413
Dec 3, 2024 21.68 21.74 20.70 21.17 -0.68 -3.11% 336,805
Dec 2, 2024 22.08 22.31 21.80 21.85 -0.23 -1.04% 345,800
Nov 29, 2024 22.34 22.38 21.72 22.08 -0.24 -1.08% 126,012
Nov 27, 2024 22.10 22.48 21.94 22.32 0.28 1.27% 164,000
Nov 26, 2024 21.73 22.28 21.29 22.04 0.24 1.10% 220,200
Nov 25, 2024 21.55 22.36 21.49 21.80 0.52 2.44% 358,039
Nov 22, 2024 21.16 21.48 21.12 21.28 0.19 0.90% 191,939
Nov 21, 2024 21.27 21.38 20.71 21.09 -0.12 -0.57% 247,600
Nov 20, 2024 20.73 21.55 20.41 21.21 0.39 1.87% 245,600
Nov 19, 2024 21.38 21.50 20.62 20.82 -0.68 -3.16% 309,398
Nov 18, 2024 21.02 21.52 20.58 21.50 0.21 0.99% 337,633
Nov 15, 2024 21.90 21.96 21.13 21.29 -0.52 -2.38% 259,900
Nov 14, 2024 22.46 22.57 21.71 21.81 -0.81 -3.58% 218,427
Nov 13, 2024 23.18 23.34 22.56 22.62 -0.37 -1.61% 234,115
Nov 12, 2024 22.91 23.33 22.66 22.99 -0.05 -0.22% 428,627
Nov 11, 2024 22.86 23.52 22.86 23.04 0.18 0.79% 317,327
Nov 8, 2024 23.01 23.37 22.62 22.86 -0.15 -0.65% 353,800
Nov 7, 2024 23.08 23.42 22.68 23.01 -0.02 -0.09% 314,310
Nov 6, 2024 22.90 23.17 22.17 23.03 1.00 4.54% 506,008
Nov 5, 2024 20.66 22.14 20.66 22.03 0.55 2.56% 373,500
Nov 4, 2024 22.26 22.26 21.44 21.48 -1.00 -4.45% 446,223
Nov 1, 2024 22.83 23.37 22.26 22.48 -0.11 -0.49% 358,300
Oct 31, 2024 22.87 23.20 22.34 22.59 -0.42 -1.83% 474,400

Create Price Alert on KNSA

Your price alert will notify you when the stock price is above 18.38.

Add to Watchlist