Kiniksa Pharmaceuticals L... (KNSA)
NASDAQ: KNSA
· Real-Time Price · USD
36.49
0.98 (2.76%)
At close: Sep 26, 2025, 3:59 PM
36.02
-1.29%
After-hours: Sep 26, 2025, 06:45 PM EDT
KNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.82 | 36.62 | 35.38 | 36.49 | 36.49 | 2.76% | 285,282 |
| Sep 25, 2025 | 35.96 | 36.44 | 35.48 | 35.51 | 35.51 | -1.61% | 375,300 |
| Sep 24, 2025 | 36.50 | 36.85 | 35.92 | 36.09 | 36.09 | -0.66% | 621,242 |
| Sep 23, 2025 | 35.89 | 36.41 | 35.89 | 36.33 | 36.33 | 0.69% | 277,305 |
| Sep 22, 2025 | 35.88 | 36.49 | 35.33 | 36.08 | 36.08 | 1.86% | 267,100 |
| Sep 19, 2025 | 35.72 | 35.92 | 35.29 | 35.42 | 35.42 | -1.39% | 489,253 |
| Sep 18, 2025 | 35.50 | 36.05 | 35.39 | 35.92 | 35.92 | 1.38% | 323,200 |
| Sep 17, 2025 | 35.57 | 35.98 | 35.29 | 35.43 | 35.43 | -0.95% | 233,800 |
| Sep 16, 2025 | 36.57 | 36.64 | 35.54 | 35.77 | 35.77 | -2.16% | 274,228 |
| Sep 15, 2025 | 37.27 | 37.27 | 35.74 | 36.56 | 36.56 | -1.46% | 561,665 |
| Sep 12, 2025 | 37.02 | 37.34 | 36.40 | 37.10 | 37.10 | 0.24% | 396,317 |
| Sep 11, 2025 | 36.31 | 37.05 | 36.12 | 37.01 | 37.01 | 2.15% | 403,200 |
| Sep 10, 2025 | 36.90 | 37.25 | 35.72 | 36.23 | 36.23 | -1.71% | 491,859 |
| Sep 9, 2025 | 36.09 | 36.92 | 35.76 | 36.86 | 36.86 | 0.79% | 416,000 |
| Sep 8, 2025 | 35.57 | 36.74 | 35.45 | 36.57 | 36.57 | 2.41% | 549,500 |
| Sep 5, 2025 | 35.53 | 35.84 | 35.12 | 35.71 | 35.71 | 0.56% | 328,297 |
| Sep 4, 2025 | 35.30 | 35.59 | 35.06 | 35.51 | 35.51 | 0.08% | 480,817 |
| Sep 3, 2025 | 34.40 | 35.53 | 34.00 | 35.48 | 35.48 | 3.50% | 600,387 |
| Sep 2, 2025 | 33.93 | 34.51 | 33.45 | 34.28 | 34.28 | 2.36% | 545,622 |
| Aug 29, 2025 | 33.56 | 33.65 | 33.25 | 33.49 | 33.49 | -0.03% | 316,935 |