Kiniksa Pharmaceuticals L... (KNSA)
NASDAQ: KNSA
· Real-Time Price · USD
38.49
1.02 (2.72%)
At close: Oct 03, 2025, 3:59 PM
38.72
0.60%
After-hours: Oct 03, 2025, 07:38 PM EDT
KNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.46 | 38.60 | 37.38 | 38.49 | 38.49 | 2.72% | 608,854 |
| Oct 2, 2025 | 38.41 | 38.59 | 37.35 | 37.47 | 37.47 | -3.03% | 391,100 |
| Oct 1, 2025 | 38.89 | 39.12 | 38.20 | 38.64 | 38.64 | -0.49% | 447,155 |
| Sep 30, 2025 | 38.68 | 39.00 | 38.00 | 38.83 | 38.83 | 0.15% | 363,000 |
| Sep 29, 2025 | 37.44 | 38.87 | 37.27 | 38.77 | 38.77 | 6.25% | 957,970 |
| Sep 26, 2025 | 35.82 | 36.62 | 35.38 | 36.49 | 36.49 | 2.76% | 285,300 |
| Sep 25, 2025 | 35.96 | 36.44 | 35.48 | 35.51 | 35.51 | -1.61% | 375,300 |
| Sep 24, 2025 | 36.50 | 36.85 | 35.92 | 36.09 | 36.09 | -0.66% | 621,242 |
| Sep 23, 2025 | 35.89 | 36.41 | 35.89 | 36.33 | 36.33 | 0.69% | 277,305 |
| Sep 22, 2025 | 35.88 | 36.49 | 35.33 | 36.08 | 36.08 | 1.86% | 267,100 |
| Sep 19, 2025 | 35.72 | 35.92 | 35.29 | 35.42 | 35.42 | -1.39% | 489,253 |
| Sep 18, 2025 | 35.50 | 36.05 | 35.39 | 35.92 | 35.92 | 1.38% | 323,200 |
| Sep 17, 2025 | 35.57 | 35.98 | 35.29 | 35.43 | 35.43 | -0.95% | 233,800 |
| Sep 16, 2025 | 36.57 | 36.64 | 35.54 | 35.77 | 35.77 | -2.16% | 274,228 |
| Sep 15, 2025 | 37.27 | 37.27 | 35.74 | 36.56 | 36.56 | -1.46% | 561,665 |
| Sep 12, 2025 | 37.02 | 37.34 | 36.40 | 37.10 | 37.10 | 0.24% | 396,317 |
| Sep 11, 2025 | 36.31 | 37.05 | 36.12 | 37.01 | 37.01 | 2.15% | 403,200 |
| Sep 10, 2025 | 36.90 | 37.25 | 35.72 | 36.23 | 36.23 | -1.71% | 491,859 |
| Sep 9, 2025 | 36.09 | 36.92 | 35.76 | 36.86 | 36.86 | 0.79% | 416,000 |
| Sep 8, 2025 | 35.57 | 36.74 | 35.45 | 36.57 | 36.57 | 2.41% | 549,500 |
Page 1 of 93