-
5 DAY PERFORMANCE
+0.56% -
1 MONTH PERFORMANCE
-20.08% -
3 MONTH PERFORMANCE
-18.31% -
6 MONTH PERFORMANCE
+11.11% -
YEAR-TO-DATE PERFORMANCE
+22.06% -
1 YEAR PERFORMANCE
+35.59%
Kiniksa Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $21.16 | $21.34 (0.85%) | $21.48 | $21.13 | 52,297 | |
| 11/21/2024 | $21.27 | $21.09 (-0.85%) | $21.38 | $20.71 | 247,564 | $1.51 B |
| 11/20/2024 | $20.73 | $21.21 (2.32%) | $21.55 | $20.41 | 245,600 | $1.52 B |
| 11/19/2024 | $21.38 | $20.82 (-2.62%) | $21.50 | $20.62 | 309,398 | $1.49 B |
| 11/18/2024 | $21.02 | $21.50 (2.28%) | $21.52 | $20.58 | 337,633 | $1.54 B |
| 11/15/2024 | $21.90 | $21.29 (-2.79%) | $21.96 | $21.13 | 259,900 | $1.53 B |
| 11/14/2024 | $22.46 | $21.81 (-2.89%) | $22.57 | $21.71 | 218,427 | $1.56 B |
| 11/13/2024 | $23.18 | $22.62 (-2.42%) | $23.34 | $22.56 | 234,115 | $1.62 B |
| 11/12/2024 | $22.91 | $22.99 (0.35%) | $23.33 | $22.66 | 428,627 | $1.65 B |
| 11/11/2024 | $22.86 | $23.04 (0.79%) | $23.52 | $22.86 | 317,327 | $1.65 B |
| 11/08/2024 | $23.01 | $22.86 (-0.65%) | $23.37 | $22.62 | 353,800 | $1.64 B |
| 11/07/2024 | $23.08 | $23.01 (-0.3%) | $23.42 | $22.68 | 314,310 | $1.65 B |
| 11/06/2024 | $22.90 | $23.03 (0.57%) | $23.17 | $22.17 | 506,008 | $1.65 B |
| 11/05/2024 | $20.66 | $22.03 (6.63%) | $22.14 | $20.66 | 373,500 | $1.58 B |
| 11/04/2024 | $22.26 | $21.48 (-3.5%) | $22.26 | $21.44 | 446,223 | $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 |