Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kineta, Inc. - Common Stock (NQ: KA )

0.4758 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.600 3.930 3.530 3.865 10,893 +0.37(+10.43%)
Nov 29, 2023 3.470 3.590 3.430 3.500 9,123 +0.22(+6.71%)
Nov 28, 2023 3.090 3.580 3.090 3.280 19,839 +0.18(+5.81%)
Nov 27, 2023 3.100 3.247 3.100 3.100 7,814 -0.05(-1.59%)
Nov 24, 2023 3.200 3.830 3.150 3.150 22,429 +0.04(+1.28%)
Nov 22, 2023 3.200 3.320 3.110 3.110 4,213 -0.01(-0.32%)
Nov 21, 2023 3.150 3.400 3.100 3.120 13,493 -0.03(-0.95%)
Nov 20, 2023 3.560 3.585 3.150 3.150 6,173 -0.51(-13.93%)
Nov 17, 2023 3.450 3.736 3.240 3.660 16,475 +0.41(+12.61%)
Nov 16, 2023 3.720 3.720 3.230 3.250 20,130 -0.24(-6.88%)
Nov 15, 2023 3.630 3.630 3.310 3.490 9,507 +0.04(+1.16%)
Nov 14, 2023 3.640 3.709 3.330 3.450 10,713 +0.05(+1.47%)
Nov 13, 2023 3.210 3.614 3.210 3.400 14,546 -0.22(-6.08%)
Nov 10, 2023 4.150 4.150 3.500 3.620 13,971 -0.53(-12.77%)
Nov 09, 2023 3.900 4.323 3.900 4.150 13,516 +0.17(+4.27%)
Nov 08, 2023 4.180 4.190 3.900 3.980 13,363 -0.14(-3.40%)
Nov 07, 2023 4.420 4.480 3.830 4.120 18,571 -0.30(-6.79%)
Nov 06, 2023 4.100 4.900 4.100 4.420 44,832 +0.24(+5.74%)
Nov 03, 2023 4.250 4.460 4.020 4.180 28,397 -0.21(-4.78%)
Nov 02, 2023 4.300 4.430 4.290 4.390 8,354 +0.10(+2.33%)
Nov 01, 2023 4.290 4.412 4.160 4.290 14,157 +0.05(+1.18%)
Oct 31, 2023 3.680 4.500 3.680 4.240 58,267 +0.34(+8.72%)
Oct 30, 2023 3.400 3.900 3.400 3.900 7,578 +0.46(+13.37%)
Oct 27, 2023 3.420 3.475 3.420 3.440 3,587 -0.01(-0.29%)
Oct 26, 2023 3.450 3.600 3.450 3.450 20,055 -0.06(-1.71%)
Oct 25, 2023 3.460 3.680 3.450 3.510 21,579 +0.02(+0.57%)
Oct 24, 2023 3.300 3.500 3.100 3.490 22,933 +0.10(+2.95%)
Oct 23, 2023 3.580 3.580 3.300 3.390 22,292 -0.26(-7.15%)
Oct 20, 2023 3.590 3.900 3.450 3.651 11,117 +0.07(+1.98%)
Oct 19, 2023 3.520 3.740 3.400 3.580 5,111 +0.10(+2.87%)
Oct 18, 2023 3.600 3.880 3.460 3.480 9,629 -0.21(-5.69%)
Oct 17, 2023 3.530 4.050 3.322 3.690 21,271 +0.07(+1.93%)
Oct 16, 2023 3.510 3.873 3.342 3.620 25,184 +0.00(+0.00%)
Oct 13, 2023 3.680 3.680 3.422 3.620 11,156 -0.03(-0.82%)
Oct 12, 2023 3.660 4.560 3.250 3.650 87,343 +0.03(+0.83%)
Oct 11, 2023 3.460 3.740 3.460 3.620 7,106 -0.12(-3.21%)
Oct 10, 2023 3.270 3.740 2.920 3.740 16,420 +0.42(+12.65%)
Oct 09, 2023 3.050 3.590 2.870 3.320 30,357 +0.20(+6.41%)
Oct 06, 2023 3.080 3.200 3.000 3.120 23,026 -0.18(-5.45%)
Oct 05, 2023 3.500 3.668 3.210 3.300 38,079 -0.18(-5.04%)
Oct 04, 2023 2.840 3.600 2.707 3.475 122,583 -0.48(-12.03%)
Oct 03, 2023 4.940 5.390 3.751 3.950 288,568 -0.54(-12.03%)
Oct 02, 2023 3.490 4.490 3.490 4.490 79,839 +1.09(+32.06%)
Sep 29, 2023 3.490 3.490 3.150 3.400 13,681 +0.28(+8.97%)
Sep 28, 2023 2.800 3.500 2.800 3.120 69,759 +0.38(+13.87%)
Sep 27, 2023 2.620 2.900 2.460 2.740 24,277 +0.28(+11.38%)
Sep 26, 2023 2.460 2.630 2.350 2.460 21,441 -0.03(-1.20%)
Sep 25, 2023 2.340 2.580 2.490 2.490 8,377 +0.19(+8.26%)
Sep 22, 2023 2.370 2.400 2.300 2.300 4,477 -0.09(-3.77%)
Sep 21, 2023 2.400 2.540 2.210 2.390 14,927 +0.18(+8.14%)
Sep 20, 2023 2.320 2.680 2.190 2.210 109,340 -0.17(-7.14%)
Sep 19, 2023 2.290 2.420 2.150 2.380 30,814 +0.17(+7.69%)
Sep 18, 2023 2.220 2.280 1.930 2.210 116,071 +0.28(+14.51%)
Sep 15, 2023 2.140 2.200 1.930 1.930 47,204 -0.14(-6.76%)
Sep 14, 2023 2.030 2.070 1.950 2.070 22,338 +0.13(+6.70%)
Sep 13, 2023 2.110 2.110 1.930 1.940 18,967 -0.09(-4.43%)
Sep 12, 2023 2.050 2.185 2.030 2.030 12,890 +0.00(+0.00%)
Sep 11, 2023 2.030 2.140 2.030 2.030 22,256 +0.00(+0.00%)
Sep 08, 2023 2.010 2.090 2.000 2.030 11,628 +0.01(+0.50%)
Sep 07, 2023 2.060 2.096 2.020 2.020 8,906 -0.01(-0.49%)
Sep 06, 2023 2.030 2.065 1.970 2.030 5,299 +0.00(+0.00%)
Sep 05, 2023 2.020 2.030 1.910 2.030 27,827 +0.06(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.