Skip to main content

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

0.5746 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.5746 0 -0.25(-30.69%)
Sep 17, 2024 0.8000 0.8300 0.7527 0.8290 34,338 +0.02(+2.12%)
Sep 16, 2024 0.8000 0.8890 0.7540 0.8118 154,575 +0.04(+5.70%)
Sep 13, 2024 0.7800 0.8100 0.7000 0.7680 179,959 +0.02(+2.40%)
Sep 12, 2024 0.7900 0.8000 0.7500 0.7500 27,872 -0.02(-2.90%)
Sep 11, 2024 0.7139 0.7999 0.7139 0.7724 158,159 +0.04(+4.95%)
Sep 10, 2024 0.6800 0.7700 0.6800 0.7360 87,327 +0.05(+6.82%)
Sep 09, 2024 0.6682 0.7200 0.6600 0.6890 199,219 +0.03(+4.55%)
Sep 06, 2024 0.6400 0.6682 0.6101 0.6590 11,918 -0.00(-0.15%)
Sep 05, 2024 0.6500 0.6700 0.6400 0.6600 68,921 +0.05(+8.02%)
Sep 04, 2024 0.6700 0.6700 0.6080 0.6110 8,396 -0.03(-4.53%)
Sep 03, 2024 0.6700 0.7000 0.6400 0.6400 18,333 +0.00(+0.00%)
Aug 30, 2024 0.6555 0.6900 0.6211 0.6400 91,132 -0.00(-0.22%)
Aug 29, 2024 0.6300 0.6528 0.6300 0.6414 12,459 -0.01(-2.08%)
Aug 28, 2024 0.5930 0.6799 0.5800 0.6550 57,195 +0.05(+8.99%)
Aug 27, 2024 0.6500 0.6500 0.5750 0.6010 97,769 -0.04(-5.78%)
Aug 26, 2024 0.6300 0.6799 0.6100 0.6379 24,227 +0.01(+1.25%)
Aug 23, 2024 0.6890 0.6900 0.6223 0.6300 39,482 -0.03(-4.55%)
Aug 22, 2024 0.6689 0.7000 0.6401 0.6600 15,795 -0.03(-4.15%)
Aug 21, 2024 0.7000 0.7200 0.6424 0.6886 39,781 -0.01(-1.28%)
Aug 20, 2024 0.6200 0.7200 0.6200 0.6975 138,551 +0.06(+9.19%)
Aug 19, 2024 0.6444 0.6649 0.6133 0.6388 78,233 +0.07(+13.26%)
Aug 16, 2024 0.5848 0.6350 0.5640 0.5640 31,005 -0.02(-3.08%)
Aug 15, 2024 0.5970 0.6350 0.5610 0.5819 29,183 +0.02(+3.36%)
Aug 14, 2024 0.6100 0.6140 0.5630 0.5630 34,385 -0.04(-6.94%)
Aug 13, 2024 0.5810 0.6200 0.5713 0.6050 7,752 -0.01(-0.82%)
Aug 12, 2024 0.6200 0.6400 0.5974 0.6100 26,478 +0.01(+2.01%)
Aug 09, 2024 0.5700 0.6400 0.5603 0.5980 26,586 +0.01(+1.36%)
Aug 08, 2024 0.5700 0.6000 0.5600 0.5900 17,879 +0.01(+2.16%)
Aug 07, 2024 0.6000 0.6259 0.5600 0.5775 16,118 +0.01(+1.30%)
Aug 06, 2024 0.5500 0.5980 0.5520 0.5701 10,756 +0.01(+2.02%)
Aug 05, 2024 0.5700 0.5980 0.5400 0.5588 60,640 -0.00(-0.57%)
Aug 02, 2024 0.6270 0.6270 0.5510 0.5620 21,696 -0.04(-6.57%)
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.