Skip to main content

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

0.6450 +0.0051 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6350 0.7000 0.5554 0.6450 496,862 +0.01(+0.80%)
Jun 20, 2024 0.4900 0.6523 0.4700 0.6399 1,015,090 +0.14(+28.11%)
Jun 18, 2024 0.4970 0.5280 0.4700 0.4995 509,582 -0.04(-7.50%)
Jun 17, 2024 0.5800 0.6095 0.4830 0.5400 5,753,041 +0.03(+5.99%)
Jun 14, 2024 0.4790 0.5400 0.4661 0.5095 5,223,601 +0.04(+8.40%)
Jun 13, 2024 0.4576 0.4768 0.4511 0.4700 14,346 -0.01(-2.00%)
Jun 12, 2024 0.4519 0.4898 0.4500 0.4796 43,473 +0.03(+5.78%)
Jun 11, 2024 0.4600 0.4800 0.4458 0.4534 21,964 -0.01(-1.46%)
Jun 10, 2024 0.4516 0.4675 0.4510 0.4601 42,120 -0.01(-1.18%)
Jun 07, 2024 0.4800 0.4999 0.4400 0.4656 129,547 -0.01(-3.00%)
Jun 06, 2024 0.4736 0.5195 0.4736 0.4800 403,975 -0.14(-22.58%)
Jun 05, 2024 0.4480 0.7201 0.4480 0.6200 2,188,423 +0.19(+44.19%)
Jun 04, 2024 0.4700 0.4897 0.4200 0.4300 75,762 -0.05(-9.85%)
Jun 03, 2024 0.4700 0.4890 0.4645 0.4770 35,172 +0.01(+2.65%)
May 31, 2024 0.4792 0.4897 0.4645 0.4647 35,702 -0.01(-2.17%)
May 30, 2024 0.4946 0.4946 0.4750 0.4750 17,462 -0.00(-0.84%)
May 29, 2024 0.4750 0.4900 0.4604 0.4790 109,276 +0.01(+2.13%)
May 28, 2024 0.4739 0.4899 0.4469 0.4690 36,569 +0.01(+1.67%)
May 24, 2024 0.4690 0.4895 0.4420 0.4613 21,471 -0.01(-1.43%)
May 23, 2024 0.4758 0.4758 0.4400 0.4680 30,193 -0.01(-1.64%)
May 22, 2024 0.4700 0.4900 0.4537 0.4758 48,736 +0.01(+1.58%)
May 21, 2024 0.4666 0.5000 0.4520 0.4684 84,026 -0.01(-2.62%)
May 20, 2024 0.4710 0.5000 0.4500 0.4810 103,850 +0.03(+6.42%)
May 17, 2024 0.4796 0.4900 0.4424 0.4520 60,621 -0.03(-7.19%)
May 16, 2024 0.4739 0.4995 0.4415 0.4870 53,740 +0.01(+1.84%)
May 15, 2024 0.5200 0.5599 0.3900 0.4782 134,042 -0.04(-8.04%)
May 14, 2024 0.5200 0.5400 0.5100 0.5200 46,616 +0.00(+0.00%)
May 13, 2024 0.6000 0.6000 0.5019 0.5200 161,014 -0.04(-6.83%)
May 10, 2024 0.6072 0.6300 0.5581 0.5581 59,105 -0.07(-10.70%)
May 09, 2024 0.5420 0.6500 0.5316 0.6250 292,657 +0.06(+10.23%)
May 08, 2024 0.5800 0.6000 0.5517 0.5670 79,661 -0.01(-1.63%)
May 07, 2024 0.6100 0.6100 0.5687 0.5764 36,586 -0.01(-0.96%)
May 06, 2024 0.5761 0.6047 0.5600 0.5820 79,060 -0.01(-1.34%)
May 03, 2024 0.5581 0.6100 0.5268 0.5899 67,152 +0.03(+5.15%)
May 02, 2024 0.5500 0.5833 0.5001 0.5610 56,995 +0.01(+1.81%)
May 01, 2024 0.5615 0.6170 0.5510 0.5510 159,068 -0.01(-2.37%)
Apr 30, 2024 0.5867 0.6299 0.5410 0.5644 63,745 -0.02(-3.60%)
Apr 29, 2024 0.6099 0.6138 0.5855 0.5855 54,679 -0.02(-4.02%)
Apr 26, 2024 0.6035 0.6167 0.5694 0.6100 131,913 -0.03(-4.66%)
Apr 25, 2024 0.6094 0.6500 0.5700 0.6398 183,719 +0.02(+3.19%)
Apr 24, 2024 0.6497 0.6698 0.6000 0.6200 172,664 -0.05(-7.44%)
Apr 23, 2024 0.6500 0.6785 0.6000 0.6698 312,340 +0.03(+5.50%)
Apr 22, 2024 0.5200 0.7399 0.5075 0.6349 832,425 +0.11(+20.47%)
Apr 19, 2024 0.5479 0.5479 0.4861 0.5270 496,170 +0.04(+8.41%)
Apr 18, 2024 0.4600 0.5498 0.4110 0.4861 848,492 +0.02(+3.43%)
Apr 17, 2024 0.4500 0.5200 0.4223 0.4700 741,764 -0.01(-2.02%)
Apr 16, 2024 0.3700 0.5478 0.3339 0.4797 5,403,296 +0.14(+41.09%)
Apr 15, 2024 0.3521 0.3900 0.3400 0.3400 167,879 -0.02(-6.34%)
Apr 12, 2024 0.4400 0.4400 0.3625 0.3630 166,615 -0.08(-17.50%)
Apr 11, 2024 0.3701 0.4700 0.3701 0.4400 568,385 +0.07(+18.92%)
Apr 10, 2024 0.4000 0.4280 0.3500 0.3700 437,856 -0.06(-13.95%)
Apr 09, 2024 0.4711 0.4880 0.4120 0.4300 1,234,468 -0.11(-20.37%)
Apr 08, 2024 0.5490 0.5710 0.5100 0.5400 5,393,471 -0.02(-3.55%)
Apr 05, 2024 0.5601 0.5900 0.5300 0.5599 66,109 +0.00(+0.43%)
Apr 04, 2024 0.5460 0.5999 0.5301 0.5575 100,824 -0.01(-2.12%)
Apr 03, 2024 0.4935 0.5696 0.4710 0.5696 57,311 +0.08(+15.42%)
Apr 02, 2024 0.5002 0.5254 0.4602 0.4935 47,986 -0.01(-2.57%)
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.