-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
-6.54% -
3 MONTH PERFORMANCE
+33.96% -
6 MONTH PERFORMANCE
+26.76% -
YEAR-TO-DATE PERFORMANCE
+42.59% -
1 YEAR PERFORMANCE
+43.98%
Kiniksa Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.24 | $25.00 (3.14%) | $25.02 | $23.97 | 425,109 | $1.78 B |
| 09/26/2024 | $24.44 | $23.96 (-1.96%) | $24.44 | $23.62 | 276,816 | $1.70 B |
| 09/25/2024 | $24.46 | $24.10 (-1.47%) | $24.73 | $24.05 | 380,903 | $1.71 B |
| 09/24/2024 | $24.76 | $24.45 (-1.25%) | $24.76 | $24.23 | 454,901 | $1.74 B |
| 09/23/2024 | $25.82 | $24.62 (-4.65%) | $25.82 | $24.62 | 427,800 | $1.75 B |
| 09/20/2024 | $26.23 | $25.64 (-2.25%) | $26.25 | $25.45 | 3.25 M | $1.82 B |
| 09/19/2024 | $25.85 | $26.25 (1.55%) | $26.78 | $25.66 | 424,000 | $1.86 B |
| 09/18/2024 | $25.39 | $25.27 (-0.47%) | $26.15 | $25.08 | 400,602 | $1.79 B |
| 09/17/2024 | $25.36 | $25.39 (0.12%) | $25.74 | $24.89 | 296,000 | $1.80 B |
| 09/16/2024 | $25.38 | $25.16 (-0.87%) | $25.41 | $24.61 | 383,600 | $1.79 B |
| 09/13/2024 | $26.09 | $25.26 (-3.18%) | $26.14 | $24.79 | 310,500 | $1.79 B |
| 09/12/2024 | $24.37 | $24.49 (0.49%) | $24.86 | $24.12 | 271,400 | $1.74 B |
| 09/11/2024 | $24.25 | $24.34 (0.37%) | $24.89 | $24.01 | 192,200 | $1.73 B |
| 09/10/2024 | $24.10 | $24.13 (0.12%) | $24.31 | $23.76 | 295,000 | $1.71 B |
| 09/09/2024 | $24.58 | $24.04 (-2.2%) | $24.59 | $23.16 | 668,500 | $1.71 B |
| 09/06/2024 | $25.39 | $24.93 (-1.81%) | $25.82 | $24.52 | 161,900 | $1.77 B |
| 09/05/2024 | $25.74 | $25.37 (-1.44%) | $25.86 | $25.03 | 198,520 | $1.80 B |
| 09/04/2024 | $25.81 | $25.74 (-0.27%) | $26.07 | $25.51 | 169,000 | $1.83 B |
| 09/03/2024 | $26.54 | $26.01 (-2%) | $27.25 | $25.84 | 504,900 | $1.85 B |
| 08/30/2024 | $26.68 | $26.74 (0.22%) | $27.11 | $26.48 | 227,300 | $1.90 B |
| 08/29/2024 | $26.48 | $26.76 (1.06%) | $27.35 | $26.26 | 189,200 | $1.90 B |
| 08/28/2024 | $26.93 | $26.37 (-2.08%) | $26.98 | $26.31 | 221,729 | $1.87 B |
| 08/27/2024 | $27.48 | $27.06 (-1.53%) | $27.48 | $26.56 | 159,320 | $1.92 B |
| 08/26/2024 | $27.50 | $27.55 (0.18%) | $27.92 | $27.20 | 338,953 | $1.96 B |
| 08/23/2024 | $26.51 | $27.38 (3.28%) | $27.44 | $26.06 | 379,631 | $1.94 B |
| 08/22/2024 | $26.41 | $26.21 (-0.76%) | $26.41 | $25.95 | 163,100 | $1.86 B |
| 08/21/2024 | $26.46 | $26.43 (-0.11%) | $26.71 | $25.95 | 201,400 | $1.88 B |
| 08/20/2024 | $26.59 | $26.33 (-0.98%) | $26.79 | $26.05 | 379,900 | $1.87 B |
| 08/19/2024 | $26.03 | $26.63 (2.31%) | $26.67 | $25.80 | 294,102 | $1.89 B |
| 08/16/2024 | $26.06 | $26.00 (-0.23%) | $26.32 | $25.56 | 511,747 | $1.85 B |
| 08/15/2024 | $25.99 | $26.17 (0.69%) | $26.19 | $25.54 | 246,200 | $1.86 B |
| 08/14/2024 | $25.68 | $25.44 (-0.93%) | $25.68 | $24.90 | 342,617 | $1.81 B |
| 08/13/2024 | $25.53 | $25.72 (0.74%) | $25.77 | $25.26 | 299,400 | $1.83 B |
| 08/12/2024 | $25.20 | $25.29 (0.36%) | $25.90 | $24.92 | 343,134 | $1.80 B |
| 08/09/2024 | $24.82 | $25.17 (1.41%) | $25.23 | $24.51 | 288,644 | $1.79 B |
| 08/08/2024 | $24.26 | $24.77 (2.1%) | $24.91 | $24.10 | 205,237 | $1.76 B |
| 08/07/2024 | $24.58 | $24.01 (-2.32%) | $24.62 | $23.89 | 223,100 | $1.70 B |
| 08/06/2024 | $24.27 | $24.28 (0.04%) | $25.14 | $23.80 | 235,928 | $1.72 B |
| 08/05/2024 | $23.83 | $24.11 (1.17%) | $24.54 | $23.34 | 388,913 | $1.71 B |
| 08/02/2024 | $25.06 | $25.11 (0.2%) | $25.82 | $24.42 | 443,800 | $1.78 B |
| 08/01/2024 | $26.62 | $25.77 (-3.19%) | $27.38 | $25.73 | 1.07 M | $1.83 B |
| 07/31/2024 | $26.46 | $26.60 (0.53%) | $27.14 | $26.13 | 458,200 | $1.89 B |
| 07/30/2024 | $26.39 | $26.48 (0.34%) | $27.45 | $25.79 | 646,836 | $1.88 B |
| 07/29/2024 | $26.09 | $26.14 (0.19%) | $26.45 | $25.65 | 483,100 | $1.86 B |
| 07/26/2024 | $25.97 | $26.12 (0.58%) | $26.51 | $25.23 | 410,224 | $1.85 B |
| 07/25/2024 | $25.07 | $25.91 (3.35%) | $27.10 | $25.07 | 871,700 | $1.84 B |
| 07/24/2024 | $26.00 | $25.20 (-3.08%) | $26.56 | $24.85 | 971,292 | $1.79 B |
| 07/23/2024 | $23.25 | $26.29 (13.08%) | $27.88 | $23.19 | 3.80 M | $1.87 B |
| 07/22/2024 | $20.88 | $21.39 (2.44%) | $21.48 | $20.83 | 454,311 | $1.52 B |
| 07/19/2024 | $21.29 | $21.23 (-0.28%) | $21.51 | $21.09 | 249,842 | $1.51 B |
| 07/18/2024 | $21.36 | $21.16 (-0.94%) | $21.47 | $20.94 | 304,715 | $1.49 B |
| 07/17/2024 | $22.02 | $21.41 (-2.77%) | $22.30 | $21.11 | 414,120 | $1.51 B |
| 07/16/2024 | $21.85 | $22.35 (2.29%) | $22.65 | $21.64 | 391,549 | $1.58 B |
| 07/15/2024 | $21.35 | $21.61 (1.22%) | $21.86 | $21.22 | 383,558 | $1.53 B |
| 07/12/2024 | $21.70 | $21.21 (-2.26%) | $21.94 | $21.10 | 584,673 | $1.50 B |
| 07/11/2024 | $20.90 | $21.60 (3.35%) | $22.12 | $20.65 | 547,135 | $1.53 B |
| 07/10/2024 | $20.34 | $20.96 (3.05%) | $20.98 | $20.04 | 523,911 | $1.48 B |
| 07/09/2024 | $19.87 | $20.23 (1.81%) | $20.24 | $19.70 | 343,101 | $1.43 B |
| 07/08/2024 | $19.60 | $19.86 (1.33%) | $19.98 | $19.38 | 545,221 | $1.40 B |
| 07/05/2024 | $19.06 | $19.36 (1.57%) | $19.44 | $18.96 | 308,471 | $1.37 B |
| 07/03/2024 | $18.50 | $19.10 (3.24%) | $19.13 | $18.12 | 221,640 | $1.35 B |
| 07/02/2024 | $18.10 | $18.45 (1.93%) | $19.00 | $18.09 | 413,389 | $1.30 B |
| 07/01/2024 | $18.47 | $18.00 (-2.54%) | $18.54 | $17.38 | 530,300 | $1.27 B |