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

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

0.4506 -0.0252 (-5.30%)
Streaming Delayed Price Updated: 11:43 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 (%)
Aug 31, 2023 2.016 2.090 1.983 1.990 6,565 +0.04(+2.05%)
Aug 30, 2023 2.080 2.082 1.950 1.950 7,158 -0.04(-2.01%)
Aug 29, 2023 1.970 2.080 1.970 1.990 6,804 -0.05(-2.45%)
Aug 28, 2023 2.020 2.060 2.020 2.040 2,727 +0.05(+2.51%)
Aug 25, 2023 1.992 2.015 1.960 1.990 10,548 +0.03(+1.53%)
Aug 24, 2023 1.940 1.960 1.930 1.960 3,470 +0.03(+1.55%)
Aug 23, 2023 1.870 1.950 1.870 1.930 6,887 +0.08(+4.32%)
Aug 22, 2023 1.900 1.990 1.850 1.850 22,225 -0.04(-2.12%)
Aug 21, 2023 1.940 2.050 1.870 1.890 13,676 -0.13(-6.44%)
Aug 18, 2023 1.910 2.080 1.910 2.020 7,450 +0.04(+2.02%)
Aug 17, 2023 1.900 2.000 1.830 1.980 19,991 +0.09(+4.76%)
Aug 16, 2023 1.860 1.900 1.810 1.890 9,242 -0.01(-0.53%)
Aug 15, 2023 1.920 2.030 1.860 1.900 10,356 +0.00(+0.00%)
Aug 14, 2023 2.000 2.070 1.900 1.900 7,292 -0.06(-3.05%)
Aug 11, 2023 1.900 1.960 1.840 1.960 17,428 +0.12(+6.51%)
Aug 10, 2023 1.950 2.017 1.780 1.840 11,228 -0.13(-6.60%)
Aug 09, 2023 2.050 2.087 1.970 1.970 5,376 -0.06(-2.96%)
Aug 08, 2023 2.080 2.100 1.900 2.030 24,431 -0.13(-6.02%)
Aug 07, 2023 2.180 2.190 2.130 2.160 15,398 +0.00(+0.00%)
Aug 04, 2023 2.200 2.200 2.130 2.160 6,532 -0.12(-5.26%)
Aug 03, 2023 2.180 2.300 2.050 2.280 14,958 +0.18(+8.57%)
Aug 02, 2023 2.220 2.220 2.020 2.100 13,493 -0.10(-4.55%)
Aug 01, 2023 2.150 2.220 2.000 2.200 68,499 +0.09(+4.27%)
Jul 31, 2023 2.060 2.170 2.060 2.110 5,827 -0.04(-1.86%)
Jul 28, 2023 2.150 2.240 2.060 2.150 17,850 -0.02(-0.86%)
Jul 27, 2023 2.480 2.480 2.100 2.169 38,898 -0.18(-7.71%)
Jul 26, 2023 2.440 2.440 2.300 2.350 15,497 +0.02(+0.86%)
Jul 25, 2023 2.480 2.500 2.270 2.330 26,996 -0.12(-4.90%)
Jul 24, 2023 2.450 3.080 2.310 2.450 127,412 +0.07(+2.94%)
Jul 21, 2023 2.660 2.700 2.310 2.380 69,733 +0.04(+1.71%)
Jul 20, 2023 2.580 2.760 2.340 2.340 60,787 -0.14(-5.65%)
Jul 19, 2023 2.570 2.570 2.340 2.480 15,335 +0.07(+2.90%)
Jul 18, 2023 2.220 2.589 2.220 2.410 35,127 +0.19(+8.56%)
Jul 17, 2023 2.470 2.470 2.220 2.220 23,235 -0.11(-4.72%)
Jul 14, 2023 2.490 2.490 2.330 2.330 9,621 -0.05(-2.10%)
Jul 13, 2023 2.590 2.590 2.340 2.380 21,796 -0.12(-4.66%)
Jul 12, 2023 2.550 2.659 2.496 2.496 15,054 -0.13(-5.08%)
Jul 11, 2023 2.590 2.800 2.580 2.630 31,283 +0.04(+1.54%)
Jul 10, 2023 2.600 2.790 2.450 2.590 87,890 +0.14(+5.71%)
Jul 07, 2023 2.430 2.600 2.350 2.450 51,349 +0.09(+3.81%)
Jul 06, 2023 2.420 2.490 2.235 2.360 25,351 -0.03(-1.26%)
Jul 05, 2023 2.500 2.500 2.170 2.390 19,583 -0.09(-3.63%)
Jul 03, 2023 2.540 2.580 2.400 2.480 9,715 -0.10(-3.88%)
Jun 30, 2023 2.650 2.657 2.510 2.580 15,121 -0.07(-2.64%)
Jun 29, 2023 2.290 2.740 2.290 2.650 20,799 +0.38(+16.74%)
Jun 28, 2023 2.565 2.565 2.270 2.270 21,488 -0.22(-8.84%)
Jun 27, 2023 2.520 2.522 2.300 2.490 11,845 +0.03(+1.22%)
Jun 26, 2023 2.560 2.613 2.410 2.460 21,932 -0.17(-6.46%)
Jun 23, 2023 2.600 2.630 2.160 2.630 19,764 +0.03(+1.15%)
Jun 22, 2023 2.540 2.630 2.500 2.600 13,584 -0.01(-0.38%)
Jun 21, 2023 2.750 3.150 2.540 2.610 31,022 -0.21(-7.45%)
Jun 20, 2023 2.900 3.063 2.770 2.820 35,258 -0.05(-1.74%)
Jun 16, 2023 2.930 2.974 2.830 2.870 35,774 -0.05(-1.71%)
Jun 15, 2023 2.830 3.020 2.830 2.920 23,846 +0.10(+3.55%)
Jun 14, 2023 3.080 3.100 2.800 2.820 17,111 -0.24(-7.84%)
Jun 13, 2023 3.080 3.103 2.850 3.060 12,467 +0.16(+5.52%)
Jun 12, 2023 2.960 3.070 2.850 2.900 17,984 -0.07(-2.36%)
Jun 09, 2023 2.950 3.020 2.910 2.970 6,948 -0.05(-1.66%)
Jun 08, 2023 3.060 3.060 2.900 3.020 16,112 -0.02(-0.66%)
Jun 07, 2023 3.040 3.052 2.990 3.040 16,140 +0.00(+0.00%)
Jun 06, 2023 2.990 3.055 2.860 3.040 11,264 -0.01(-0.33%)
Jun 05, 2023 3.020 3.140 2.980 3.050 10,001 +0.05(+1.67%)
Jun 02, 2023 2.950 3.200 2.950 3.000 9,334 +0.00(+0.00%)
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.