Kinnate Biopharma Inc. (KNTE)
NASDAQ: KNTE
· Real-Time Price · USD
2.65
-0.01 (-0.38%)
At close: Apr 02, 2024, 10:00 PM
KNTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00% | 0 |
| Apr 2, 2024 | 2.64 | 2.68 | 2.64 | 2.65 | 2.65 | -0.38% | 2,812,224 |
| Apr 1, 2024 | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | 0.00% | 862,362 |
| Mar 28, 2024 | 2.66 | 2.69 | 2.65 | 2.66 | 2.66 | 0.00% | 518,478 |
| Mar 27, 2024 | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | 1.14% | 472,324 |
| Mar 26, 2024 | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -0.75% | 714,882 |
| Mar 25, 2024 | 2.65 | 2.68 | 2.64 | 2.65 | 2.65 | 0.00% | 340,709 |
| Mar 22, 2024 | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | 0.00% | 1,770,785 |
| Mar 21, 2024 | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | 0.00% | 755,215 |
| Mar 20, 2024 | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | 3.92% | 1,016,890 |
| Mar 19, 2024 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | 0.00% | 167,607 |
| Mar 18, 2024 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | -0.39% | 170,565 |
| Mar 15, 2024 | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | 1.19% | 254,203 |
| Mar 14, 2024 | 2.55 | 2.55 | 2.52 | 2.53 | 2.53 | -0.39% | 154,125 |
| Mar 13, 2024 | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | -0.39% | 329,261 |
| Mar 12, 2024 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | 0.39% | 349,581 |
| Mar 11, 2024 | 2.57 | 2.58 | 2.54 | 2.54 | 2.54 | -1.55% | 692,529 |
| Mar 8, 2024 | 2.58 | 2.60 | 2.57 | 2.58 | 2.58 | 0.39% | 153,843 |
| Mar 7, 2024 | 2.59 | 2.60 | 2.56 | 2.57 | 2.57 | 0.00% | 227,052 |
| Mar 6, 2024 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | -0.39% | 74,668 |