Kiniksa Pharmaceuticals Ltd (KNSA) Historical Stock Data
20.59 ↑0.10 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNSA is down -0.24% a day on average. There have been 15 days where Kiniksa Pharmaceuticals Ltd closed green and 15 days where KNSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.33 | 20.59 | ↑$0.26 (1.28%) | 20.20 | 20.69 | 592.65K |
| 2024-12-19 | 20.05 | 20.49 | ↑$0.44 (2.19%) | 20.05 | 20.71 | 382.94K |
| 2024-12-18 | 20.61 | 20.06 | ↓$0.55 (-2.67%) | 20.02 | 20.85 | 417.53K |
| 2024-12-17 | 20.15 | 20.49 | ↑$0.34 (1.69%) | 19.97 | 20.69 | 262.26K |
| 2024-12-16 | 20.20 | 20.32 | ↑$0.12 (0.59%) | 20.00 | 20.92 | 322.11K |
| 2024-12-13 | 20.09 | 20.20 | ↑$0.11 (0.55%) | 19.94 | 20.28 | 192.50K |
| 2024-12-12 | 21.13 | 20.14 | ↓$0.99 (-4.69%) | 19.86 | 21.13 | 320.58K |
| 2024-12-11 | 21.48 | 21.25 | ↓$0.23 (-1.07%) | 21.04 | 21.48 | 205.64K |
| 2024-12-10 | 21.36 | 21.41 | ↑$0.05 (0.23%) | 21.26 | 21.91 | 227.39K |
| 2024-12-09 | 21.37 | 21.32 | ↓$0.05 (-0.23%) | 21.13 | 21.83 | 277.84K |
| 2024-12-06 | 20.98 | 21.51 | ↑$0.53 (2.53%) | 20.77 | 21.56 | 314.43K |
| 2024-12-05 | 21.09 | 20.98 | ↓$0.11 (-0.52%) | 20.75 | 21.30 | 218.08K |
| 2024-12-04 | 21.20 | 21.13 | ↓$0.07 (-0.33%) | 20.91 | 21.25 | 326.41K |
| 2024-12-03 | 21.68 | 21.17 | ↓$0.51 (-2.35%) | 20.70 | 21.74 | 336.81K |
| 2024-12-02 | 22.08 | 21.85 | ↓$0.23 (-1.04%) | 21.80 | 22.31 | 345.77K |
| 2024-11-29 | 22.34 | 22.08 | ↓$0.26 (-1.16%) | 21.72 | 22.38 | 126.01K |
| 2024-11-27 | 22.10 | 22.32 | ↑$0.22 (1.00%) | 21.94 | 22.48 | 163.97K |
| 2024-11-26 | 21.73 | 22.04 | ↑$0.31 (1.43%) | 21.29 | 22.28 | 220.19K |
| 2024-11-25 | 21.55 | 21.80 | ↑$0.25 (1.16%) | 21.49 | 22.36 | 358.04K |
| 2024-11-22 | 21.16 | 21.28 | ↑$0.12 (0.57%) | 21.12 | 21.48 | 191.94K |
| 2024-11-21 | 21.27 | 21.09 | ↓$0.18 (-0.85%) | 20.71 | 21.38 | 247.57K |
| 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 |
Create an account or log in to view more rows.
$KNSA check out the one month chart.
Perfect bull flag.
$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 ??????????