Australia markets open in 9 hours 51 minutes

Kineta, Inc. (KA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5000-0.0400 (-7.54%)
As of 10:09AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.49700.52800.47800.50000.5000215,370
17 June 20240.58000.61000.48300.54000.54005,696,500
14 June 20240.47900.54000.46600.50900.50905,223,600
13 June 20240.45800.47700.45100.47000.470014,300
12 June 20240.45200.49000.45000.48000.480043,500
11 June 20240.46000.48000.44600.45300.453022,000
10 June 20240.45200.46800.45100.46000.460042,100
07 June 20240.48000.50000.44000.46600.4660129,500
06 June 20240.47400.52000.47400.48000.4800404,400
05 June 20240.44800.72000.44800.62000.62002,189,800
04 June 20240.47000.49000.42000.43000.430075,800
03 June 20240.47000.48900.46500.47700.477035,200
31 May 20240.47900.49000.46500.46500.465035,700
30 May 20240.49500.49500.47500.47500.475017,500
29 May 20240.47500.49000.46000.47900.4790109,300
28 May 20240.47400.49000.44700.46900.469036,600
24 May 20240.46900.49000.44200.46100.461017,200
23 May 20240.47600.47600.44000.46800.468030,200
22 May 20240.46900.49000.45400.47600.476048,700
21 May 20240.46700.50000.45200.46800.468084,000
20 May 20240.47100.50000.45000.48100.4810113,900
17 May 20240.48000.49000.44200.45200.452060,600
16 May 20240.47400.50000.44200.48700.487053,700
15 May 20240.52000.56000.39000.47800.4780133,900
14 May 20240.52000.54000.51000.52000.520046,600
13 May 20240.60000.60000.50200.52000.5200161,100
10 May 20240.60700.63000.55800.55800.558059,100
09 May 20240.54200.65000.53200.62500.6250293,700
08 May 20240.58000.60000.55200.56700.567079,700
07 May 20240.61000.61000.56900.57600.576036,600
06 May 20240.57600.60500.56000.58200.582079,100
03 May 20240.55800.61000.52700.59000.590067,200
02 May 20240.55100.58300.50000.56100.561057,000
01 May 20240.56200.61700.55100.55100.5510165,100
30 Apr 20240.58700.63000.54100.56400.564063,700
29 Apr 20240.61000.61400.58600.58600.586054,700
26 Apr 20240.60400.61700.56900.61000.6100131,900
25 Apr 20240.60900.65000.57000.64000.6400183,700
24 Apr 20240.65000.67000.60000.62000.6200172,700
23 Apr 20240.65000.67900.60000.67000.6700312,900
22 Apr 20240.52000.74000.50700.63500.6350832,400
19 Apr 20240.54800.54800.48600.52700.5270478,900
18 Apr 20240.45800.55000.41100.48600.4860848,700
17 Apr 20240.45000.52000.42200.47000.4700745,100
16 Apr 20240.36900.54800.33400.48000.48005,413,500
15 Apr 20240.35200.39000.34000.34000.3400167,900
12 Apr 20240.44000.44000.36300.36300.3630164,600
11 Apr 20240.37000.47000.37000.44000.4400568,400
10 Apr 20240.40000.42800.35000.37000.3700444,600
09 Apr 20240.47100.48800.41200.43000.43001,235,400
08 Apr 20240.54900.57100.51000.54000.54005,489,100
05 Apr 20240.56000.59000.53000.56000.560066,100
04 Apr 20240.54600.60000.53000.55800.5580100,800
03 Apr 20240.49400.57000.47100.57000.570057,500
02 Apr 20240.50000.52500.46000.49400.494048,000
01 Apr 20240.53000.53000.46000.50600.506045,800
28 Mar 20240.52500.57000.41200.52500.5250139,900
27 Mar 20240.56000.59900.51200.52100.521099,000
26 Mar 20240.55000.62000.55000.55200.5520143,000
25 Mar 20240.64000.65700.49000.55600.5560140,600
22 Mar 20240.56900.65000.55000.65000.650095,000
21 Mar 20240.57800.73200.55800.59200.5920252,200
20 Mar 20240.54900.58200.53700.56500.565050,300
19 Mar 20240.54000.57300.50200.53700.537052,800
18 Mar 20240.57000.63300.53100.55700.557079,400
15 Mar 20240.64000.67000.54500.54500.5450223,800
14 Mar 20240.59800.61900.55200.61100.611076,000
13 Mar 20240.60700.63500.57000.61500.6150101,000
12 Mar 20240.73700.81900.60100.62600.6260308,100
11 Mar 20240.76000.76000.66100.69000.690087,900
08 Mar 20240.79000.79000.68000.69500.6950131,700
07 Mar 20240.77000.80900.74100.76800.768093,700
06 Mar 20240.87000.90000.75500.78000.7800199,300
05 Mar 20241.00001.05000.75000.82000.8200528,800
04 Mar 20240.98001.33100.95001.01001.01002,105,100
01 Mar 20240.93800.96800.77400.89100.8910247,300
29 Feb 20241.68001.72800.81700.82000.8200571,600
28 Feb 20242.36002.36002.26002.26002.260027,100
27 Feb 20242.35002.37002.25002.26002.260012,200
26 Feb 20242.45002.50002.30002.32002.320025,400
23 Feb 20242.65002.70202.47002.52002.520014,300
22 Feb 20242.63002.77002.56202.61002.610036,600
21 Feb 20242.68002.68002.55002.60002.60005,500
20 Feb 20242.75002.82402.60002.60002.600020,100
16 Feb 20242.64002.83002.64002.83002.83004,500
15 Feb 20242.66002.80102.60002.60002.60007,900
14 Feb 20242.44002.75002.44002.75002.75002,900
13 Feb 20242.70002.71002.46002.62002.62006,000
12 Feb 20242.70202.70202.55102.62002.620012,600
09 Feb 20242.41002.64002.41002.63002.63005,300
08 Feb 20242.46002.59602.37002.42002.420011,000
07 Feb 20242.51502.61002.47002.51002.51009,600
06 Feb 20242.44002.61002.44002.55002.55001,700
05 Feb 20242.58802.58802.50102.51002.51008,500
02 Feb 20242.57502.66002.37002.59002.590027,300
01 Feb 20242.64002.64002.50002.53002.530013,200
31 Jan 20242.69002.77502.57502.58002.5800105,100
30 Jan 20242.62002.62002.57002.61002.61006,900
29 Jan 20242.68802.74002.60002.61002.610014,400
26 Jan 20242.56002.73002.55002.62502.62503,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...