Price Alert

Kiniksa Pharmaceuticals L... (KNSA)

NASDAQ: KNSA · Real-Time Price · USD

35.71

0.20 (0.56%)

At close: Sep 05, 2025, 3:59 PM

35.95

0.67%

After-hours: Sep 05, 2025, 06:26 PM EDT

KNSA Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Aug 28, 2025	33.74	34.13	33.37	33.50	33.50	-0.59%	241,800
Aug 27, 2025	33.57	34.16	33.36	33.70	33.70	0.39%	352,400
Aug 26, 2025	33.07	33.64	32.89	33.57	33.57	1.60%	584,624
Aug 25, 2025	33.74	33.97	32.99	33.04	33.04	-2.10%	281,868
Aug 22, 2025	33.76	34.24	33.53	33.75	33.75	0.51%	356,200
Aug 21, 2025	33.23	33.68	32.90	33.58	33.58	1.11%	337,400
Aug 20, 2025	33.28	33.49	32.92	33.21	33.21	0.18%	396,800
Aug 19, 2025	33.55	33.97	33.06	33.15	33.15	-1.69%	371,538
Aug 18, 2025	33.52	34.55	33.41	33.72	33.72	1.02%	586,769
Aug 15, 2025	33.10	33.81	32.96	33.38	33.38	0.30%	588,646
Aug 14, 2025	33.20	33.50	32.82	33.28	33.28	-1.10%	474,100
Aug 13, 2025	32.96	33.66	32.69	33.65	33.65	2.65%	573,199
Aug 12, 2025	32.85	33.00	32.06	32.78	32.78	0.12%	400,821
Aug 11, 2025	32.30	32.87	32.00	32.74	32.74	1.84%	418,639
Aug 8, 2025	33.41	33.68	31.78	32.15	32.15	-2.90%	675,900