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 (%)
Feb 28, 2023 6.910 6.910 6.425 6.620 1,581 +0.00(+0.00%)
Feb 27, 2023 6.730 6.957 6.620 6.620 3,695 +0.02(+0.30%)
Feb 24, 2023 6.815 6.815 6.365 6.600 3,730 -0.26(-3.79%)
Feb 23, 2023 6.696 7.030 6.696 6.860 2,260 -0.03(-0.44%)
Feb 22, 2023 6.793 7.130 6.793 6.890 2,759 +0.05(+0.73%)
Feb 21, 2023 7.080 7.330 6.745 6.840 15,090 -0.23(-3.25%)
Feb 17, 2023 7.100 7.100 6.660 7.070 8,742 +0.56(+8.60%)
Feb 16, 2023 7.200 7.275 6.500 6.510 26,044 -0.54(-7.66%)
Feb 15, 2023 7.590 7.600 7.020 7.050 14,510 -0.70(-9.03%)
Feb 14, 2023 7.590 8.100 7.445 7.750 17,913 -0.02(-0.26%)
Feb 13, 2023 7.660 8.335 7.600 7.770 27,715 +0.22(+2.91%)
Feb 10, 2023 8.000 8.000 7.470 7.550 6,046 -0.25(-3.21%)
Feb 09, 2023 7.900 8.160 7.800 7.800 9,284 -0.12(-1.52%)
Feb 08, 2023 8.450 8.450 7.760 7.920 10,604 -0.41(-4.92%)
Feb 07, 2023 8.370 8.370 8.010 8.330 6,447 +0.23(+2.84%)
Feb 06, 2023 8.480 8.480 7.925 8.100 10,405 +0.24(+3.05%)
Feb 03, 2023 7.540 8.120 7.540 7.860 8,146 +0.08(+1.03%)
Feb 02, 2023 7.910 8.000 7.530 7.780 21,225 -0.15(-1.89%)
Feb 01, 2023 7.260 8.155 7.260 7.930 24,976 +0.45(+6.02%)
Jan 31, 2023 7.000 7.480 6.610 7.480 17,710 +0.84(+12.65%)
Jan 30, 2023 7.000 7.670 6.520 6.640 56,401 -0.36(-5.14%)
Jan 27, 2023 8.220 8.220 7.000 7.000 15,023 -0.83(-10.60%)
Jan 26, 2023 7.600 8.490 7.320 7.830 61,809 +0.52(+7.11%)
Jan 25, 2023 6.900 7.790 6.768 7.310 35,832 +0.61(+9.10%)
Jan 24, 2023 6.690 6.700 6.110 6.700 7,575 +0.53(+8.59%)
Jan 23, 2023 6.570 6.720 6.150 6.170 8,543 -0.32(-4.93%)
Jan 20, 2023 5.820 6.620 5.820 6.490 21,972 +0.50(+8.35%)
Jan 19, 2023 5.630 5.990 5.310 5.990 26,882 +0.73(+13.88%)
Jan 18, 2023 5.080 5.260 5.080 5.260 8,213 +0.08(+1.54%)
Jan 17, 2023 5.630 5.630 5.121 5.180 16,721 -0.23(-4.25%)
Jan 13, 2023 5.420 5.681 5.351 5.410 7,621 -0.15(-2.70%)
Jan 12, 2023 5.930 5.930 5.400 5.560 12,940 -0.13(-2.28%)
Jan 11, 2023 5.940 5.940 5.520 5.690 12,591 +0.04(+0.71%)
Jan 10, 2023 5.777 5.950 5.350 5.650 33,862 +0.14(+2.54%)
Jan 09, 2023 6.170 6.170 5.360 5.510 15,492 -0.47(-7.86%)
Jan 06, 2023 5.950 6.070 5.780 5.980 10,444 +0.21(+3.64%)
Jan 05, 2023 5.590 5.835 5.450 5.770 20,913 +0.11(+1.94%)
Jan 04, 2023 6.440 6.440 5.575 5.660 19,514 -0.56(-9.08%)
Jan 03, 2023 6.740 6.740 6.190 6.225 13,520 -0.12(-1.97%)
Dec 30, 2022 6.110 6.860 5.830 6.350 39,086 +0.23(+3.83%)
Dec 29, 2022 5.870 6.285 5.870 6.116 40,546 +0.33(+5.62%)
Dec 28, 2022 5.180 5.820 5.080 5.790 53,898 +0.61(+11.82%)
Dec 27, 2022 5.020 5.480 4.860 5.178 46,383 +0.22(+4.40%)
Dec 23, 2022 4.330 5.950 4.300 4.960 103,779 +0.61(+14.02%)
Dec 22, 2022 4.370 4.370 4.140 4.350 22,868 +0.02(+0.58%)
Dec 21, 2022 4.010 5.490 4.010 4.325 156,868 +0.58(+15.33%)
Dec 20, 2022 4.800 4.860 3.710 3.750 130,671 -1.20(-24.24%)
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.