Skip to main content
Kineta, Inc. (KANT)
OTCMKTS · Delayed Price · Currency is USD
0.561
-0.039 (-6.48%)
Sep 26, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseChangeVolume
Sep 26, 20240.560.600.560.56-6.48%10,043
Sep 25, 20240.580.610.570.60-4.76%55,100
Sep 24, 20240.570.650.570.63-10.00%44,600
Sep 23, 20240.770.820.600.70-18.51%376,000
Sep 20, 20240.710.870.630.8622.71%245,700
Sep 19, 20240.500.800.390.7021.74%322,800
Sep 18, 20240.780.830.560.58-30.64%518,500
Sep 17, 20240.800.830.750.832.09%34,100
Sep 16, 20240.800.890.750.815.73%154,600
Sep 13, 20240.780.810.700.772.40%180,000
Sep 12, 20240.790.800.750.75-2.85%27,900
Sep 11, 20240.710.800.710.774.89%158,200
Sep 10, 20240.680.770.680.746.82%87,300
Sep 9, 20240.670.720.660.694.55%199,200
Sep 6, 20240.640.670.610.66-0.15%11,900
Sep 5, 20240.650.670.640.668.02%68,900
Sep 4, 20240.670.670.610.61-4.53%8,400
Sep 3, 20240.670.700.640.64-18,300
Aug 30, 20240.660.690.620.64-0.16%91,100
Aug 29, 20240.630.650.630.64-2.14%12,500
Aug 28, 20240.590.680.580.668.99%57,200
Aug 27, 20240.650.650.580.60-5.80%97,800
Aug 26, 20240.630.680.610.641.27%24,200
Aug 23, 20240.690.690.620.63-4.55%39,500
Aug 22, 20240.670.700.640.66-4.21%15,800
Aug 21, 20240.700.720.640.69-1.29%40,500
Aug 20, 20240.620.720.620.709.23%138,600
Aug 19, 20240.640.670.610.6413.30%78,200
Aug 16, 20240.590.640.560.56-3.09%31,000
Aug 15, 20240.600.640.560.583.37%29,100
Aug 14, 20240.610.610.560.56-6.94%34,400
Aug 13, 20240.580.620.570.61-0.82%7,800
Aug 12, 20240.620.640.600.612.01%26,500
Aug 9, 20240.570.640.560.601.36%26,600
Aug 8, 20240.570.600.560.592.08%17,900
Aug 7, 20240.600.630.560.581.40%16,100
Aug 6, 20240.550.600.550.571.97%10,800
Aug 5, 20240.570.600.540.56-0.53%60,600
Aug 2, 20240.630.630.550.56-6.64%21,600
Aug 1, 20240.610.610.600.600.33%35,700
Jul 31, 20240.640.640.600.60-1.80%32,000
Jul 30, 20240.620.680.610.61-1.61%64,600
Jul 29, 20240.630.640.620.62-3.27%45,500
Jul 26, 20240.700.700.610.64-5.59%180,800
Jul 25, 20240.670.710.660.682.26%48,900
Jul 24, 20240.720.730.660.67-6.34%96,800
Jul 23, 20240.680.730.680.712.45%71,000
Jul 22, 20240.700.730.680.691.02%62,200
Jul 19, 20240.700.750.680.69-1.29%55,400
Jul 18, 20240.700.740.700.70-2.11%44,600
Jul 17, 20240.740.750.700.71-2.74%109,500
Jul 16, 20240.680.750.680.731.39%110,800
Jul 15, 20240.700.750.680.72-0.14%123,100
Jul 12, 20240.740.760.700.72-5.50%138,500
Jul 11, 20240.820.830.750.76-8.07%257,200
Jul 10, 20240.720.830.710.839.21%1,165,700
Jul 9, 20240.580.760.570.7615.15%2,242,000
Jul 8, 20240.750.790.640.668.73%23,152,300
Jul 5, 20240.560.630.560.618.20%77,700
Jul 3, 20240.580.590.560.56-4.92%17,800
Jul 2, 20240.560.590.540.596.69%77,800
Jul 1, 20240.550.600.550.554.14%102,300
Jun 28, 20240.550.570.530.53-6.84%72,500
Jun 27, 20240.570.580.550.57-1.72%78,100
Jun 26, 20240.630.630.540.58-7.94%226,500
Jun 25, 20240.710.720.600.63-13.70%235,500
Jun 24, 20240.650.780.650.7313.18%629,100
Jun 21, 20240.640.700.560.650.78%496,900
Jun 20, 20240.490.650.470.6428.26%1,015,400
Jun 18, 20240.500.530.470.50-7.59%509,600
Jun 17, 20240.580.610.480.546.09%5,779,100
Jun 14, 20240.480.540.470.518.30%5,223,600
Jun 13, 20240.460.480.450.47-2.08%14,300
Jun 12, 20240.450.490.450.485.96%43,500
Jun 11, 20240.460.480.450.45-1.52%22,000
Jun 10, 20240.450.470.450.46-1.29%42,100
Jun 7, 20240.480.500.440.47-2.92%129,500
Jun 6, 20240.470.520.470.48-22.58%404,400
Jun 5, 20240.450.720.450.6244.19%2,189,800
Jun 4, 20240.470.490.420.43-9.85%75,800
Jun 3, 20240.470.490.470.482.58%35,200
May 31, 20240.480.490.470.47-2.11%35,700
May 30, 20240.500.500.480.48-0.84%17,500
May 29, 20240.480.490.460.482.13%109,300
May 28, 20240.470.490.450.471.74%36,600
May 24, 20240.470.490.440.46-1.50%17,200
May 23, 20240.480.480.440.47-1.68%30,200
May 22, 20240.470.490.450.481.71%48,700
May 21, 20240.470.500.450.47-2.70%84,000
May 20, 20240.470.500.450.486.42%113,900
May 17, 20240.480.490.440.45-7.19%60,600
May 16, 20240.470.500.440.491.88%53,700
May 15, 20240.520.560.390.48-8.08%133,900
May 14, 20240.520.540.510.52-46,600
May 13, 20240.600.600.500.52-6.81%161,100
May 10, 20240.610.630.560.56-10.72%59,100
May 9, 20240.540.650.530.6310.23%293,700
May 8, 20240.580.600.550.57-1.56%79,700
May 7, 20240.610.610.570.58-1.03%36,600
May 6, 20240.580.610.560.58-1.36%79,100