Kiniksa Pharmaceuticals L... (KNSA)
NASDAQ: KNSA
· Real-Time Price · USD
33.74
0.36 (1.08%)
At close: Aug 18, 2025, 3:59 PM
33.90
0.47%
Pre-market: Aug 19, 2025, 08:00 AM EDT
KNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 33.52 | 34.55 | 33.41 | 33.72 | 33.72 | 1.02% | 586,349 |
| Aug 15, 2025 | 33.10 | 33.81 | 32.96 | 33.38 | 33.38 | 0.30% | 588,646 |
| Aug 14, 2025 | 33.20 | 33.50 | 32.82 | 33.28 | 33.28 | -1.10% | 474,100 |
| Aug 13, 2025 | 32.96 | 33.66 | 32.69 | 33.65 | 33.65 | 2.65% | 573,199 |
| Aug 12, 2025 | 32.85 | 33.00 | 32.06 | 32.78 | 32.78 | 0.12% | 400,821 |
| Aug 11, 2025 | 32.30 | 32.87 | 32.00 | 32.74 | 32.74 | 1.84% | 418,639 |
| Aug 8, 2025 | 33.41 | 33.68 | 31.78 | 32.15 | 32.15 | -2.90% | 675,900 |
| Aug 7, 2025 | 32.67 | 33.16 | 32.11 | 33.11 | 33.11 | 1.19% | 607,334 |
| Aug 6, 2025 | 32.84 | 33.10 | 32.13 | 32.72 | 32.72 | -1.06% | 656,246 |
| Aug 5, 2025 | 33.01 | 33.98 | 32.82 | 33.07 | 33.07 | 0.36% | 1,280,321 |
| Aug 4, 2025 | 32.89 | 33.10 | 32.02 | 32.95 | 32.95 | 3.03% | 848,700 |
| Aug 1, 2025 | 30.19 | 32.15 | 30.04 | 31.98 | 31.98 | 5.68% | 1,072,227 |
| Jul 31, 2025 | 30.06 | 30.84 | 29.90 | 30.26 | 30.26 | 0.67% | 618,600 |
| Jul 30, 2025 | 30.83 | 31.05 | 29.66 | 30.06 | 30.06 | -1.02% | 1,224,989 |
| Jul 29, 2025 | 30.60 | 31.92 | 29.24 | 30.37 | 30.37 | 12.32% | 1,679,200 |
| Jul 28, 2025 | 26.65 | 27.34 | 26.51 | 27.04 | 27.04 | 2.70% | 669,984 |
| Jul 25, 2025 | 26.97 | 26.97 | 26.27 | 26.33 | 26.33 | -2.12% | 624,529 |
| Jul 24, 2025 | 27.03 | 27.39 | 26.52 | 26.90 | 26.90 | -0.81% | 405,700 |
| Jul 23, 2025 | 27.69 | 28.17 | 27.03 | 27.12 | 27.12 | -1.88% | 380,500 |
| Jul 22, 2025 | 28.36 | 28.56 | 27.44 | 27.64 | 27.64 | -2.74% | 456,500 |