Kiniksa Pharmaceuticals Ltd (KNSA) Historical Stock Data
21.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNSA is up 0.45% a day on average. There have been 16 days where Kiniksa Pharmaceuticals Ltd closed green and 14 days where KNSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.73 | 21.21 | ↑$0.48 (2.32%) | 20.41 | 21.55 | 245.59K |
| 2024-11-19 | 21.38 | 20.82 | ↓$0.56 (-2.62%) | 20.62 | 21.50 | 309.40K |
| 2024-11-18 | 21.02 | 21.50 | ↑$0.48 (2.28%) | 20.58 | 21.52 | 337.63K |
| 2024-11-15 | 21.90 | 21.29 | ↓$0.61 (-2.79%) | 21.13 | 21.96 | 259.87K |
| 2024-11-14 | 22.46 | 21.81 | ↓$0.65 (-2.89%) | 21.71 | 22.57 | 218.43K |
| 2024-11-13 | 23.18 | 22.62 | ↓$0.56 (-2.42%) | 22.56 | 23.34 | 234.12K |
| 2024-11-12 | 22.91 | 22.99 | ↑$0.08 (0.35%) | 22.66 | 23.33 | 427.55K |
| 2024-11-11 | 22.86 | 23.04 | ↑$0.18 (0.79%) | 22.86 | 23.52 | 317.33K |
| 2024-11-08 | 23.01 | 22.86 | ↓$0.15 (-0.65%) | 22.62 | 23.37 | 353.80K |
| 2024-11-07 | 23.08 | 23.01 | ↓$0.07 (-0.30%) | 22.68 | 23.42 | 314.31K |
| 2024-11-06 | 22.90 | 23.03 | ↑$0.13 (0.57%) | 22.17 | 23.17 | 505.81K |
| 2024-11-05 | 20.66 | 22.03 | ↑$1.37 (6.63%) | 20.66 | 22.14 | 373.48K |
| 2024-11-04 | 22.26 | 21.48 | ↓$0.78 (-3.50%) | 21.44 | 22.26 | 446.22K |
| 2024-11-01 | 22.83 | 22.48 | ↓$0.35 (-1.55%) | 22.26 | 23.37 | 358.30K |
| 2024-10-31 | 22.87 | 22.59 | ↓$0.28 (-1.22%) | 22.34 | 23.20 | 474.36K |
| 2024-10-30 | 23.30 | 23.01 | ↓$0.29 (-1.24%) | 23.00 | 23.86 | 357.72K |
| 2024-10-29 | 21.32 | 23.27 | ↑$1.95 (9.12%) | 20.26 | 25.36 | 0.98M |
| 2024-10-28 | 27.67 | 27.59 | ↓$0.08 (-0.29%) | 27.37 | 28.15 | 343.19K |
| 2024-10-25 | 27.14 | 27.44 | ↑$0.30 (1.11%) | 26.83 | 27.67 | 204.28K |
| 2024-10-24 | 26.85 | 26.92 | ↑$0.07 (0.26%) | 26.33 | 26.98 | 248.79K |
| 2024-10-23 | 26.75 | 26.84 | ↑$0.09 (0.34%) | 26.45 | 27.45 | 223.06K |
| 2024-10-22 | 25.72 | 26.79 | ↑$1.07 (4.16%) | 25.67 | 27.00 | 219.77K |
| 2024-10-21 | 26.08 | 25.89 | ↓$0.19 (-0.75%) | 25.68 | 26.33 | 242.72K |
| 2024-10-18 | 26.61 | 26.26 | ↓$0.35 (-1.32%) | 26.00 | 26.61 | 162.03K |
| 2024-10-17 | 26.30 | 26.75 | ↑$0.45 (1.71%) | 26.10 | 26.86 | 222.97K |
| 2024-10-16 | 27.20 | 26.32 | ↓$0.88 (-3.24%) | 26.30 | 27.35 | 190.66K |
| 2024-10-15 | 26.63 | 27.06 | ↑$0.43 (1.61%) | 26.41 | 27.18 | 285.54K |
| 2024-10-14 | 26.58 | 26.63 | ↑$0.05 (0.19%) | 26.54 | 26.82 | 322.30K |
| 2024-10-11 | 25.55 | 26.56 | ↑$1.01 (3.95%) | 25.52 | 26.69 | 290.54K |
| 2024-10-10 | 24.80 | 25.49 | ↑$0.69 (2.78%) | 24.58 | 26.05 | 413.82K |
Create an account or log in to view more rows.
$KNSA we need to get moving
$KNSA has just been halted from trading due to volatility.
$KNSA what happen
$KNSA a comeback is always more fun than an all out win!!!!
$KNSA almost time for the running
$KNSA strong move here
$KNSA This may be your last opportunity to buy on the cheap??
$KNSA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$KNSA Holding Strong since January ??????????
$KNSA Bull flag forming?