Skip to main content
Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
20.02
+0.33 (1.68%)
At close: Feb 21, 2025, 4:00 PM
20.30
+0.28 (1.40%)
After-hours: Feb 21, 2025, 5:33 PM EST

KNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9020.0919.5020.0220.021.68%403,804
Feb 20, 202519.6319.8119.3119.6919.69-0.15%215,311
Feb 19, 202519.5720.2019.5419.7219.720.87%460,632
Feb 18, 202519.7020.0119.4319.5519.55-0.96%244,244
Feb 14, 202519.9220.3219.5819.7419.740.46%640,902
Feb 13, 202519.2819.6819.1819.6519.651.92%268,841
Feb 12, 202519.2119.9119.1719.2819.28-2.13%243,973
Feb 11, 202519.2019.7518.1219.7019.700.51%569,501
Feb 10, 202519.6219.9619.3719.6019.600.56%357,168
Feb 7, 202520.3020.3619.3919.4919.49-3.94%379,450
Feb 6, 202519.7520.7319.6020.2920.293.36%1,684,651
Feb 5, 202518.8019.8418.5219.6319.634.75%830,846
Feb 4, 202518.9619.1918.7318.7418.74-0.74%550,037
Feb 3, 202519.5819.6018.8518.8818.88-3.67%555,432
Jan 31, 202520.1020.1019.5519.6019.60-1.41%570,334
Jan 30, 202520.8320.8319.7619.8819.88-3.78%547,223
Jan 29, 202520.2420.8920.2420.6620.662.38%535,588
Jan 28, 202520.8020.9020.1820.1820.18-2.79%578,541
Jan 27, 202520.0720.7819.5720.7620.763.64%918,845
Jan 24, 202519.7620.5819.5220.0320.031.32%797,387
Jan 23, 202519.1819.9418.9719.7719.772.92%576,921
Jan 22, 202518.7819.2618.4719.2119.212.67%558,677
Jan 21, 202518.7518.9418.4918.7118.710.92%711,959
Jan 17, 202518.4418.7418.2718.5418.540.82%482,338
Jan 16, 202518.7118.8618.3218.3918.39-2.28%424,395
Jan 15, 202518.8119.0518.5818.8218.822.62%552,336
Jan 14, 202518.3318.9218.2218.3418.340.94%639,276
Jan 13, 202518.3119.4917.8218.1718.17-8.83%684,118
Jan 10, 202520.1120.5819.5419.9319.93-1.82%599,956
Jan 8, 202519.8620.3719.7620.3020.301.50%370,095
Jan 7, 202520.0020.3219.9720.0020.00-0.10%373,598
Jan 6, 202520.3220.3320.0020.0220.02-1.43%533,327
Jan 3, 202519.9920.3819.9220.3120.311.86%379,633
Jan 2, 202520.0020.3419.7619.9419.940.81%505,284
Dec 31, 202419.7420.1319.4719.7819.780.92%399,189
Dec 30, 202419.8719.8719.5019.6019.60-2.05%863,378
Dec 27, 202419.9620.1319.5220.0120.01-0.50%394,363
Dec 26, 202419.7020.2419.5120.1120.110.85%668,884
Dec 24, 202420.2720.2719.7919.9419.94-1.53%73,897
Dec 23, 202420.5720.7520.1120.2520.25-1.65%368,767
Dec 20, 202420.3320.6920.2020.5920.590.49%592,646
Dec 19, 202420.0520.7120.0520.4920.492.14%382,943
Dec 18, 202420.6120.8520.0220.0620.06-2.10%417,532
Dec 17, 202420.1520.6919.9720.4920.490.84%262,255
Dec 16, 202420.2020.9220.0020.3220.320.59%322,113
Dec 13, 202420.0920.2819.9420.2020.200.30%192,503
Dec 12, 202421.1321.1319.8620.1420.14-5.22%320,583
Dec 11, 202421.4821.4821.0421.2521.25-0.75%205,643
Dec 10, 202421.3621.9121.2621.4121.410.42%227,390
Dec 9, 202421.3721.8321.1321.3221.32-0.88%277,842
Dec 6, 202420.9821.5620.7721.5121.512.53%314,433
Dec 5, 202421.0921.3020.7520.9820.98-0.71%218,075
Dec 4, 202421.2021.2520.9121.1321.13-0.19%326,413
Dec 3, 202421.6821.7420.7021.1721.17-3.11%336,805
Dec 2, 202422.0822.3121.8021.8521.85-1.04%345,770
Nov 29, 202422.3422.3821.7222.0822.08-1.08%126,012
Nov 27, 202422.1022.4821.9422.3222.321.27%163,971
Nov 26, 202421.7322.2821.2922.0422.041.10%220,185
Nov 25, 202421.5522.3621.4921.8021.802.44%358,039
Nov 22, 202421.1621.4821.1221.2821.280.90%191,939
Nov 21, 202421.2721.3820.7121.0921.09-0.57%247,570
Nov 20, 202420.7321.5520.4121.2121.211.87%245,587
Nov 19, 202421.3821.5020.6220.8220.82-3.16%309,398
Nov 18, 202421.0221.5220.5821.5021.500.99%337,633
Nov 15, 202421.9021.9621.1321.2921.29-2.38%259,867
Nov 14, 202422.4622.5721.7121.8121.81-3.58%218,427
Nov 13, 202423.1823.3422.5622.6222.62-1.61%234,115
Nov 12, 202422.9123.3322.6622.9922.99-0.22%428,627
Nov 11, 202422.8623.5222.8623.0423.040.79%317,327
Nov 8, 202423.0123.3722.6222.8622.86-0.65%353,800
Nov 7, 202423.0823.4222.6823.0123.01-0.09%314,310
Nov 6, 202422.9023.1722.1723.0323.034.54%506,008
Nov 5, 202420.6622.1420.6622.0322.032.56%373,478
Nov 4, 202422.2622.2621.4421.4821.48-4.43%446,223
Nov 1, 202422.8323.3722.2622.4822.48-0.51%358,298
Oct 31, 202422.8723.2022.3422.5922.59-1.83%474,357
Oct 30, 202423.3023.8623.0023.0123.01-1.10%357,724
Oct 29, 202421.3225.3620.2623.2723.27-15.68%981,842
Oct 28, 202427.6728.1527.3727.5927.590.55%343,390
Oct 25, 202427.1427.6726.8327.4427.441.93%204,275
Oct 24, 202426.8526.9826.3326.9226.920.30%248,785
Oct 23, 202426.7527.4526.4526.8426.840.19%223,065
Oct 22, 202425.7227.0025.6726.7926.793.50%219,773
Oct 21, 202426.0826.3325.6825.8925.89-1.43%242,723
Oct 18, 202426.6126.6126.0026.2626.26-1.83%162,032
Oct 17, 202426.3026.8626.1026.7526.751.63%222,971
Oct 16, 202427.2027.3526.3026.3226.32-2.73%190,656
Oct 15, 202426.6327.1826.4127.0627.061.61%285,536
Oct 14, 202426.5826.8226.5426.6326.630.26%322,298
Oct 11, 202425.5526.6925.5226.5626.564.20%290,542
Oct 10, 202424.8026.0524.5825.4925.492.25%413,820
Oct 9, 202424.5725.1124.2024.9324.931.88%325,346
Oct 8, 202423.9324.6323.6424.4724.473.12%266,110
Oct 7, 202424.4824.4823.3323.7323.73-3.06%403,520
Oct 4, 202424.5724.7424.2424.4824.480.78%142,070
Oct 3, 202424.3724.8724.0624.2924.29-0.98%153,553
Oct 2, 202425.3625.8224.5024.5324.53-3.69%294,033
Oct 1, 202424.8025.5024.3425.4725.471.92%353,459
Sep 30, 202425.1325.3524.7024.9924.99-0.04%368,700
Sep 27, 202424.2425.0223.9725.0025.004.34%425,143