Skip to main content
Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
21.48
-1.00 (-4.43%)
At close: Nov 4, 2024, 4:00 PM
20.40
-1.08 (-5.03%)
After-hours: Nov 4, 2024, 4:37 PM EST

KNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.4424.4423.6223.9623.96-0.58%276,816
Sep 25, 202424.4624.7324.0524.1024.10-1.43%380,903
Sep 24, 202424.7624.7624.2324.4524.45-0.69%454,901
Sep 23, 202425.8225.8224.6224.6224.62-3.98%427,757
Sep 20, 202426.2326.2525.4525.6425.64-2.32%3,247,992
Sep 19, 202425.8526.7825.6626.2526.253.88%423,999
Sep 18, 202425.3926.1525.0825.2725.27-0.47%400,602
Sep 17, 202425.3625.7424.8925.3925.390.91%295,999
Sep 16, 202425.3825.4124.6125.1625.16-0.40%383,583
Sep 13, 202426.0926.1424.7925.2625.263.14%310,466
Sep 12, 202424.3724.8624.1224.4924.490.62%271,387
Sep 11, 202424.2524.8924.0124.3424.340.87%192,191
Sep 10, 202424.1024.3123.7624.1324.130.37%294,967
Sep 9, 202424.5824.5923.1624.0424.04-3.57%668,455
Sep 6, 202425.3925.8224.5224.9324.93-1.73%161,896
Sep 5, 202425.7425.8625.0325.3725.37-1.44%198,520
Sep 4, 202425.8126.0725.5125.7425.74-1.04%168,974
Sep 3, 202426.5427.2525.8426.0126.01-2.73%504,897
Aug 30, 202426.6827.1126.4826.7426.74-0.07%227,263
Aug 29, 202426.4827.3526.2626.7626.761.48%189,171
Aug 28, 202426.9326.9826.3126.3726.37-2.55%221,729
Aug 27, 202427.4827.4826.5627.0627.06-1.78%159,320
Aug 26, 202427.5027.9227.2027.5527.550.62%338,953
Aug 23, 202426.5127.4426.0627.3827.384.46%379,631
Aug 22, 202426.4126.4125.9526.2126.21-0.83%163,086
Aug 21, 202426.4626.7125.9526.4326.430.38%201,353
Aug 20, 202426.5926.7926.0526.3326.33-1.13%379,877
Aug 19, 202426.0326.6725.8026.6326.632.42%294,102
Aug 16, 202426.0626.3225.5626.0026.00-0.65%511,747
Aug 15, 202425.9926.1925.5426.1726.172.87%246,187
Aug 14, 202425.6825.6824.9025.4425.44-1.09%342,617
Aug 13, 202425.5325.7725.2625.7225.721.70%299,350
Aug 12, 202425.2025.9024.9225.2925.290.48%343,134
Aug 9, 202424.8225.2324.5125.1725.171.61%288,644
Aug 8, 202424.2624.9124.1024.7724.773.17%205,237
Aug 7, 202424.5824.6223.8924.0124.01-1.11%223,065
Aug 6, 202424.2725.1423.8024.2824.280.71%235,928
Aug 5, 202423.8324.5423.3424.1124.11-3.98%388,913
Aug 2, 202425.0625.8224.4225.1125.11-2.56%443,783
Aug 1, 202426.6227.3825.7325.7725.77-3.12%1,071,216
Jul 31, 202426.4627.1426.1326.6026.600.45%458,158
Jul 30, 202426.3927.4525.7926.4826.481.30%646,836
Jul 29, 202426.0926.4525.6526.1426.140.08%483,051
Jul 26, 202425.9726.5125.2326.1226.120.81%410,224
Jul 25, 202425.0727.1025.0725.9125.912.82%871,683
Jul 24, 202426.0026.5624.8525.2025.20-4.15%971,292
Jul 23, 202423.2527.8823.1926.2926.2922.91%3,804,536
Jul 22, 202420.8821.4820.8321.3921.390.75%454,311
Jul 19, 202421.2921.5121.0921.2321.230.33%249,842
Jul 18, 202421.3621.4720.9421.1621.16-1.17%304,715
Jul 17, 202422.0222.3021.1121.4121.41-4.21%414,120
Jul 16, 202421.8522.6521.6422.3522.353.42%391,549
Jul 15, 202421.3521.8621.2221.6121.611.89%383,558
Jul 12, 202421.7021.9421.1021.2121.21-1.81%584,673
Jul 11, 202420.9022.1220.6521.6021.603.05%547,135
Jul 10, 202420.3420.9820.0420.9620.963.61%523,911
Jul 9, 202419.8720.2419.7120.2320.231.86%343,101
Jul 8, 202419.6019.9819.3819.8619.862.58%545,221
Jul 5, 202419.0619.4418.9619.3619.361.36%308,471
Jul 3, 202418.5019.1318.1219.1019.103.52%221,640
Jul 2, 202418.1019.0018.0918.4518.452.50%413,389
Jul 1, 202418.4718.5417.3818.0018.00-3.59%530,300
Jun 28, 202418.6718.9018.5118.6718.670.43%1,825,928
Jun 27, 202418.5918.7218.3618.5918.590.32%409,484
Jun 26, 202418.8718.8718.3018.5318.53-2.32%332,693
Jun 25, 202418.7919.1218.4518.9718.970.53%427,810
Jun 24, 202418.7219.0318.5118.8718.871.40%341,949
Jun 21, 202418.1718.6318.0018.6118.613.50%1,205,562
Jun 20, 202418.1618.1617.7317.9817.98-1.21%367,778
Jun 18, 202418.5218.6318.0418.2018.20-1.78%481,110
Jun 17, 202418.7318.7718.3418.5318.53-1.28%347,915
Jun 14, 202418.5718.8718.4118.7718.770.05%259,171
Jun 13, 202418.8819.1118.4918.7618.76-0.90%407,125
Jun 12, 202419.1519.4918.8618.9318.930.91%200,697