• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Kiniksa Pharmaceuticals, Ltd. (KNSA) Charts

Kiniksa Pharmaceuticals, Ltd. (KNSA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$22.04

$0.56

(2.61%)

Day's range
$20.66
Day's range
$22.14
  • 5 DAY PERFORMANCE

    -2.43%
  • 1 MONTH PERFORMANCE

    -9.97%
  • 3 MONTH PERFORMANCE

    -8.59%
  • 6 MONTH PERFORMANCE

    +9.76%
  • YEAR-TO-DATE PERFORMANCE

    +25.66%
  • 1 YEAR PERFORMANCE

    +36.05%

Kiniksa Pharmaceuticals, Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $20.66 $22.03   (6.63%) $22.14 $20.66 368,372 $1.58 B
11/04/2024 $22.26 $21.48   (-3.5%) $22.26 $21.44 443,383 $1.54 B
11/01/2024 $22.83 $22.48   (-1.53%) $23.37 $22.26 358,300 $1.61 B
10/31/2024 $22.87 $22.59   (-1.22%) $23.20 $22.34 474,400 $1.62 B
10/30/2024 $23.30 $23.01   (-1.24%) $23.86 $23.00 357,724 $1.65 B
10/29/2024 $21.32 $23.27   (9.15%) $25.36 $20.26 981,842 $1.67 B
10/28/2024 $27.67 $27.59   (-0.29%) $28.15 $27.37 343,400 $1.98 B
10/25/2024 $27.14 $27.44   (1.11%) $27.67 $26.83 204,300 $1.95 B
10/24/2024 $26.85 $26.92   (0.26%) $26.98 $26.33 248,800 $1.91 B
10/23/2024 $26.75 $26.84   (0.34%) $27.45 $26.45 223,100 $1.91 B
10/22/2024 $25.72 $26.79   (4.16%) $27.00 $25.67 219,800 $1.90 B
10/21/2024 $26.08 $25.89   (-0.73%) $26.33 $25.68 242,723 $1.84 B
10/18/2024 $26.61 $26.26   (-1.32%) $26.61 $26.00 162,032 $1.86 B
10/17/2024 $26.30 $26.75   (1.71%) $26.86 $26.10 223,000 $1.90 B
10/16/2024 $27.20 $26.32   (-3.24%) $27.35 $26.30 190,700 $1.87 B
10/15/2024 $26.63 $27.06   (1.61%) $27.18 $26.41 285,536 $1.92 B
10/14/2024 $26.58 $26.63   (0.19%) $26.82 $26.54 322,300 $1.89 B
10/11/2024 $25.55 $26.56   (3.95%) $26.69 $25.52 290,542 $1.89 B
10/10/2024 $24.80 $25.49   (2.78%) $26.05 $24.58 413,820 $1.81 B
10/09/2024 $24.57 $24.93   (1.47%) $25.11 $24.20 325,346 $1.77 B
10/08/2024 $23.93 $24.47   (2.26%) $24.63 $23.64 266,110 $1.74 B
10/07/2024 $24.48 $23.73   (-3.06%) $24.48 $23.33 403,520 $1.68 B
10/04/2024 $24.57 $24.48   (-0.37%) $24.74 $24.24 142,100 $1.74 B
10/03/2024 $24.37 $24.29   (-0.33%) $24.87 $24.06 153,600 $1.72 B
10/02/2024 $25.36 $24.53   (-3.27%) $25.82 $24.50 294,033 $1.74 B
10/01/2024 $24.80 $25.47   (2.7%) $25.50 $24.34 353,500 $1.81 B
09/30/2024 $25.13 $24.99   (-0.56%) $25.35 $24.70 368,700 $1.77 B
09/27/2024 $24.24 $25.00   (3.14%) $25.02 $23.97 425,143 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.