Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
22.39
-0.71 (-3.05%)
Mar 31, 2025, 9:44 AM EDT - Market open
KNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.21 | 23.38 | 22.83 | 23.09 | 23.09 | -1.16% | 1,544,613 |
| Mar 27, 2025 | 23.11 | 23.42 | 22.72 | 23.36 | 23.36 | 2.64% | 526,242 |
| Mar 26, 2025 | 23.09 | 23.10 | 22.62 | 22.76 | 22.76 | -1.85% | 211,837 |
| Mar 25, 2025 | 23.23 | 23.63 | 23.01 | 23.19 | 23.19 | -0.94% | 363,117 |
| Mar 24, 2025 | 23.47 | 23.86 | 23.08 | 23.41 | 23.41 | 0.21% | 460,521 |
| Mar 21, 2025 | 23.65 | 23.86 | 23.28 | 23.36 | 23.36 | -1.89% | 435,145 |
| Mar 20, 2025 | 23.03 | 24.31 | 22.98 | 23.81 | 23.81 | 3.16% | 592,310 |
| Mar 19, 2025 | 22.68 | 23.11 | 22.54 | 23.08 | 23.08 | 2.08% | 396,095 |
| Mar 18, 2025 | 22.73 | 23.03 | 22.33 | 22.61 | 22.61 | -1.57% | 366,693 |
| Mar 17, 2025 | 22.73 | 23.12 | 22.72 | 22.97 | 22.97 | 1.59% | 373,960 |
| Mar 14, 2025 | 22.36 | 22.86 | 22.02 | 22.61 | 22.61 | 2.03% | 595,103 |
| Mar 13, 2025 | 22.94 | 22.94 | 22.12 | 22.16 | 22.16 | -1.51% | 500,058 |
| Mar 12, 2025 | 21.65 | 22.63 | 21.60 | 22.50 | 22.50 | 4.41% | 611,587 |
| Mar 11, 2025 | 20.75 | 21.55 | 20.39 | 21.55 | 21.55 | 3.31% | 582,142 |
| Mar 10, 2025 | 21.32 | 21.68 | 20.70 | 20.86 | 20.86 | -3.02% | 672,986 |
| Mar 7, 2025 | 21.18 | 22.14 | 21.06 | 21.51 | 21.51 | 1.13% | 822,421 |
| Mar 6, 2025 | 21.36 | 21.58 | 20.68 | 21.27 | 21.27 | -0.56% | 733,829 |
| Mar 5, 2025 | 21.33 | 22.02 | 21.10 | 21.39 | 21.39 | 0.28% | 1,238,160 |
| Mar 4, 2025 | 21.36 | 21.95 | 20.87 | 21.33 | 21.33 | -0.61% | 1,299,034 |
| Mar 3, 2025 | 20.47 | 22.23 | 20.43 | 21.46 | 21.46 | 5.82% | 1,356,013 |
| Feb 28, 2025 | 19.67 | 20.49 | 19.58 | 20.28 | 20.28 | 3.31% | 733,829 |
| Feb 27, 2025 | 19.64 | 20.04 | 19.45 | 19.63 | 19.63 | -0.30% | 447,250 |
| Feb 26, 2025 | 19.97 | 20.16 | 19.67 | 19.69 | 19.69 | -0.15% | 1,247,498 |
| Feb 25, 2025 | 19.20 | 20.15 | 19.20 | 19.72 | 19.72 | 0.46% | 713,725 |
| Feb 24, 2025 | 20.02 | 20.04 | 19.63 | 19.63 | 19.63 | -1.95% | 383,936 |
| Feb 21, 2025 | 19.90 | 20.09 | 19.50 | 20.02 | 20.02 | 1.68% | 404,104 |
| Feb 20, 2025 | 19.63 | 19.81 | 19.31 | 19.69 | 19.69 | -0.15% | 215,311 |
| Feb 19, 2025 | 19.57 | 20.20 | 19.54 | 19.72 | 19.72 | 0.87% | 460,632 |
| Feb 18, 2025 | 19.70 | 20.01 | 19.43 | 19.55 | 19.55 | -0.96% | 244,244 |
| Feb 14, 2025 | 19.92 | 20.32 | 19.58 | 19.74 | 19.74 | 0.46% | 640,902 |
| Feb 13, 2025 | 19.28 | 19.68 | 19.18 | 19.65 | 19.65 | 1.92% | 268,841 |
| Feb 12, 2025 | 19.21 | 19.91 | 19.17 | 19.28 | 19.28 | -2.13% | 243,973 |
| Feb 11, 2025 | 19.20 | 19.75 | 18.12 | 19.70 | 19.70 | 0.51% | 569,501 |
| Feb 10, 2025 | 19.62 | 19.96 | 19.37 | 19.60 | 19.60 | 0.56% | 357,168 |
| Feb 7, 2025 | 20.30 | 20.36 | 19.39 | 19.49 | 19.49 | -3.94% | 379,450 |
| Feb 6, 2025 | 19.75 | 20.73 | 19.60 | 20.29 | 20.29 | 3.36% | 1,684,651 |
| Feb 5, 2025 | 18.80 | 19.84 | 18.52 | 19.63 | 19.63 | 4.75% | 830,846 |
| Feb 4, 2025 | 18.96 | 19.19 | 18.73 | 18.74 | 18.74 | -0.74% | 550,037 |
| Feb 3, 2025 | 19.58 | 19.60 | 18.85 | 18.88 | 18.88 | -3.67% | 555,432 |
| Jan 31, 2025 | 20.10 | 20.10 | 19.55 | 19.60 | 19.60 | -1.41% | 570,334 |
| Jan 30, 2025 | 20.83 | 20.83 | 19.76 | 19.88 | 19.88 | -3.78% | 547,223 |
| Jan 29, 2025 | 20.24 | 20.89 | 20.24 | 20.66 | 20.66 | 2.38% | 535,588 |
| Jan 28, 2025 | 20.80 | 20.90 | 20.18 | 20.18 | 20.18 | -2.79% | 578,541 |
| Jan 27, 2025 | 20.07 | 20.78 | 19.57 | 20.76 | 20.76 | 3.64% | 918,845 |
| Jan 24, 2025 | 19.76 | 20.58 | 19.52 | 20.03 | 20.03 | 1.32% | 797,387 |
| Jan 23, 2025 | 19.18 | 19.94 | 18.97 | 19.77 | 19.77 | 2.92% | 576,921 |
| Jan 22, 2025 | 18.78 | 19.26 | 18.47 | 19.21 | 19.21 | 2.67% | 558,677 |
| Jan 21, 2025 | 18.75 | 18.94 | 18.49 | 18.71 | 18.71 | 0.92% | 711,959 |
| Jan 17, 2025 | 18.44 | 18.74 | 18.27 | 18.54 | 18.54 | 0.82% | 482,338 |
| Jan 16, 2025 | 18.71 | 18.86 | 18.32 | 18.39 | 18.39 | -2.28% | 424,395 |