5 DAY PERFORMANCE
-7.62%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-84.30%
1 YEAR PERFORMANCE
-85.31%
Kineta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/14/2024 | $0.60 | $0.62 (2.15%) | $0.63 | $0.60 | 2,633 | $8.06 M |
| 10/11/2024 | $0.59 | $0.61 (3.89%) | $0.62 | $0.59 | 38,958 | $8.02 M |
| 10/10/2024 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | |
| 10/09/2024 | $0.61 | $0.59 (-3.27%) | $0.65 | $0.58 | 51,907 | |
| 10/08/2024 | $0.64 | $0.61 (-4.08%) | $0.64 | $0.61 | 3,089 | $7.98 M |
| 10/07/2024 | $0.59 | $0.61 (3.85%) | $0.65 | $0.59 | 9,468 | $8.00 M |
| 10/04/2024 | $0.58 | $0.58 (-0.51%) | $0.60 | $0.58 | 2,380 | |
| 10/03/2024 | $0.67 | $0.60 (-10.45%) | $0.70 | $0.59 | 38,062 | |
| 10/02/2024 | $0.60 | $0.60 (0.17%) | $0.65 | $0.60 | 10,487 | |
| 10/01/2024 | $0.60 | $0.60 (-0.17%) | $0.69 | $0.57 | 12,605 | $7.84 M |
| 09/30/2024 | $0.57 | $0.69 (22.02%) | $0.69 | $0.56 | 78,012 | $9.01 M |
| 09/27/2024 | $0.56 | $0.56 (-0.36%) | $0.61 | $0.53 | 30,067 | $7.31 M |
| 09/26/2024 | $0.56 | $0.60 (7.96%) | $0.60 | $0.56 | 16,008 | $7.83 M |