Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
21.37
+0.80 (3.92%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.38 | 21.38 | 20.19 | 21.37 | 21.37 | 3.92% | 415,324 |
| Apr 24, 2025 | 21.00 | 21.24 | 20.34 | 20.56 | 20.56 | -1.53% | 330,605 |
| Apr 23, 2025 | 20.42 | 21.38 | 20.27 | 20.88 | 20.88 | 4.30% | 515,690 |
| Apr 22, 2025 | 20.18 | 20.44 | 19.62 | 20.02 | 20.02 | -0.15% | 797,898 |
| Apr 21, 2025 | 20.10 | 20.89 | 19.90 | 20.05 | 20.05 | -0.79% | 659,019 |
| Apr 17, 2025 | 20.53 | 20.65 | 20.15 | 20.21 | 20.21 | -1.58% | 529,817 |
| Apr 16, 2025 | 21.00 | 21.00 | 20.22 | 20.54 | 20.54 | -3.23% | 689,397 |
| Apr 15, 2025 | 20.57 | 21.24 | 20.54 | 21.22 | 21.22 | 2.56% | 578,032 |
| Apr 14, 2025 | 19.73 | 20.94 | 19.41 | 20.69 | 20.69 | 7.15% | 530,579 |
| Apr 11, 2025 | 18.66 | 19.34 | 18.40 | 19.31 | 19.31 | 3.54% | 692,369 |
| Apr 10, 2025 | 19.59 | 19.72 | 18.29 | 18.65 | 18.65 | -6.28% | 1,255,544 |
| Apr 9, 2025 | 19.68 | 20.16 | 18.26 | 19.90 | 19.90 | 2.16% | 876,023 |
| Apr 8, 2025 | 20.70 | 21.31 | 19.31 | 19.48 | 19.48 | -3.94% | 643,735 |
| Apr 7, 2025 | 19.89 | 21.11 | 19.25 | 20.28 | 20.28 | -0.39% | 1,050,476 |
| Apr 4, 2025 | 20.50 | 21.21 | 19.82 | 20.36 | 20.36 | -6.43% | 735,528 |
| Apr 3, 2025 | 21.42 | 21.79 | 21.33 | 21.76 | 21.76 | -0.41% | 494,045 |
| Apr 2, 2025 | 21.82 | 22.22 | 21.39 | 21.85 | 21.85 | 0.37% | 348,923 |
| Apr 1, 2025 | 22.08 | 22.47 | 21.69 | 21.77 | 21.77 | -1.98% | 435,906 |
| Mar 31, 2025 | 22.58 | 22.66 | 22.02 | 22.21 | 22.21 | -3.81% | 357,488 |
| 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 |