Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
20.59
+0.10 (0.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
KNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.33 | 20.69 | 20.20 | 20.59 | 20.59 | 0.49% | 592,646 |
| Dec 19, 2024 | 20.05 | 20.71 | 20.05 | 20.49 | 20.49 | 2.14% | 382,943 |
| Dec 18, 2024 | 20.61 | 20.85 | 20.02 | 20.06 | 20.06 | -2.10% | 417,532 |
| Dec 17, 2024 | 20.15 | 20.69 | 19.97 | 20.49 | 20.49 | 0.84% | 262,255 |
| Dec 16, 2024 | 20.20 | 20.92 | 20.00 | 20.32 | 20.32 | 0.59% | 322,113 |
| Dec 13, 2024 | 20.09 | 20.28 | 19.94 | 20.20 | 20.20 | 0.30% | 192,503 |
| Dec 12, 2024 | 21.13 | 21.13 | 19.86 | 20.14 | 20.14 | -5.22% | 320,583 |
| Dec 11, 2024 | 21.48 | 21.48 | 21.04 | 21.25 | 21.25 | -0.75% | 205,643 |
| Dec 10, 2024 | 21.36 | 21.91 | 21.26 | 21.41 | 21.41 | 0.42% | 227,390 |
| Dec 9, 2024 | 21.37 | 21.83 | 21.13 | 21.32 | 21.32 | -0.88% | 277,842 |
| Dec 6, 2024 | 20.98 | 21.56 | 20.77 | 21.51 | 21.51 | 2.53% | 314,433 |
| Dec 5, 2024 | 21.09 | 21.30 | 20.75 | 20.98 | 20.98 | -0.71% | 218,075 |
| Dec 4, 2024 | 21.20 | 21.25 | 20.91 | 21.13 | 21.13 | -0.19% | 326,413 |
| Dec 3, 2024 | 21.68 | 21.74 | 20.70 | 21.17 | 21.17 | -3.11% | 336,805 |
| Dec 2, 2024 | 22.08 | 22.31 | 21.80 | 21.85 | 21.85 | -1.04% | 345,770 |
| Nov 29, 2024 | 22.34 | 22.38 | 21.72 | 22.08 | 22.08 | -1.08% | 126,012 |
| Nov 27, 2024 | 22.10 | 22.48 | 21.94 | 22.32 | 22.32 | 1.27% | 163,971 |
| Nov 26, 2024 | 21.73 | 22.28 | 21.29 | 22.04 | 22.04 | 1.10% | 220,185 |
| Nov 25, 2024 | 21.55 | 22.36 | 21.49 | 21.80 | 21.80 | 2.44% | 358,039 |
| Nov 22, 2024 | 21.16 | 21.48 | 21.12 | 21.28 | 21.28 | 0.90% | 191,939 |
| Nov 21, 2024 | 21.27 | 21.38 | 20.71 | 21.09 | 21.09 | -0.57% | 247,570 |
| Nov 20, 2024 | 20.73 | 21.55 | 20.41 | 21.21 | 21.21 | 1.87% | 245,587 |
| Nov 19, 2024 | 21.38 | 21.50 | 20.62 | 20.82 | 20.82 | -3.16% | 309,398 |
| Nov 18, 2024 | 21.02 | 21.52 | 20.58 | 21.50 | 21.50 | 0.99% | 337,633 |
| Nov 15, 2024 | 21.90 | 21.96 | 21.13 | 21.29 | 21.29 | -2.38% | 259,867 |
| Nov 14, 2024 | 22.46 | 22.57 | 21.71 | 21.81 | 21.81 | -3.58% | 218,427 |
| Nov 13, 2024 | 23.18 | 23.34 | 22.56 | 22.62 | 22.62 | -1.61% | 234,115 |
| Nov 12, 2024 | 22.91 | 23.33 | 22.66 | 22.99 | 22.99 | -0.22% | 428,627 |
| Nov 11, 2024 | 22.86 | 23.52 | 22.86 | 23.04 | 23.04 | 0.79% | 317,327 |
| Nov 8, 2024 | 23.01 | 23.37 | 22.62 | 22.86 | 22.86 | -0.65% | 353,800 |
| Nov 7, 2024 | 23.08 | 23.42 | 22.68 | 23.01 | 23.01 | -0.09% | 314,310 |
| Nov 6, 2024 | 22.90 | 23.17 | 22.17 | 23.03 | 23.03 | 4.54% | 506,008 |
| Nov 5, 2024 | 20.66 | 22.14 | 20.66 | 22.03 | 22.03 | 2.56% | 373,478 |
| Nov 4, 2024 | 22.26 | 22.26 | 21.44 | 21.48 | 21.48 | -4.43% | 446,223 |
| Nov 1, 2024 | 22.83 | 23.37 | 22.26 | 22.48 | 22.48 | -0.51% | 358,298 |
| Oct 31, 2024 | 22.87 | 23.20 | 22.34 | 22.59 | 22.59 | -1.83% | 474,357 |
| Oct 30, 2024 | 23.30 | 23.86 | 23.00 | 23.01 | 23.01 | -1.10% | 357,724 |
| Oct 29, 2024 | 21.32 | 25.36 | 20.26 | 23.27 | 23.27 | -15.68% | 981,842 |
| Oct 28, 2024 | 27.67 | 28.15 | 27.37 | 27.59 | 27.59 | 0.55% | 343,390 |
| Oct 25, 2024 | 27.14 | 27.67 | 26.83 | 27.44 | 27.44 | 1.93% | 204,275 |
| Oct 24, 2024 | 26.85 | 26.98 | 26.33 | 26.92 | 26.92 | 0.30% | 248,785 |
| Oct 23, 2024 | 26.75 | 27.45 | 26.45 | 26.84 | 26.84 | 0.19% | 223,065 |
| Oct 22, 2024 | 25.72 | 27.00 | 25.67 | 26.79 | 26.79 | 3.50% | 219,773 |
| Oct 21, 2024 | 26.08 | 26.33 | 25.68 | 25.89 | 25.89 | -1.43% | 242,723 |
| Oct 18, 2024 | 26.61 | 26.61 | 26.00 | 26.26 | 26.26 | -1.83% | 162,032 |
| Oct 17, 2024 | 26.30 | 26.86 | 26.10 | 26.75 | 26.75 | 1.63% | 222,971 |
| Oct 16, 2024 | 27.20 | 27.35 | 26.30 | 26.32 | 26.32 | -2.73% | 190,656 |
| Oct 15, 2024 | 26.63 | 27.18 | 26.41 | 27.06 | 27.06 | 1.61% | 285,536 |
| Oct 14, 2024 | 26.58 | 26.82 | 26.54 | 26.63 | 26.63 | 0.26% | 322,298 |
| Oct 11, 2024 | 25.55 | 26.69 | 25.52 | 26.56 | 26.56 | 4.20% | 290,542 |
| Oct 10, 2024 | 24.80 | 26.05 | 24.58 | 25.49 | 25.49 | 2.25% | 413,820 |
| Oct 9, 2024 | 24.57 | 25.11 | 24.20 | 24.93 | 24.93 | 1.88% | 325,346 |
| Oct 8, 2024 | 23.93 | 24.63 | 23.64 | 24.47 | 24.47 | 3.12% | 266,110 |
| Oct 7, 2024 | 24.48 | 24.48 | 23.33 | 23.73 | 23.73 | -3.06% | 403,520 |
| Oct 4, 2024 | 24.57 | 24.74 | 24.24 | 24.48 | 24.48 | 0.78% | 142,070 |
| Oct 3, 2024 | 24.37 | 24.87 | 24.06 | 24.29 | 24.29 | -0.98% | 153,553 |
| Oct 2, 2024 | 25.36 | 25.82 | 24.50 | 24.53 | 24.53 | -3.69% | 294,033 |
| Oct 1, 2024 | 24.80 | 25.50 | 24.34 | 25.47 | 25.47 | 1.92% | 353,459 |
| Sep 30, 2024 | 25.13 | 25.35 | 24.70 | 24.99 | 24.99 | -0.04% | 368,700 |
| Sep 27, 2024 | 24.24 | 25.02 | 23.97 | 25.00 | 25.00 | 4.34% | 425,143 |
| Sep 26, 2024 | 24.44 | 24.44 | 23.62 | 23.96 | 23.96 | -0.58% | 276,816 |
| Sep 25, 2024 | 24.46 | 24.73 | 24.05 | 24.10 | 24.10 | -1.43% | 380,903 |
| Sep 24, 2024 | 24.76 | 24.76 | 24.23 | 24.45 | 24.45 | -0.69% | 454,901 |
| Sep 23, 2024 | 25.82 | 25.82 | 24.62 | 24.62 | 24.62 | -3.98% | 427,757 |
| Sep 20, 2024 | 26.23 | 26.25 | 25.45 | 25.64 | 25.64 | -2.32% | 3,247,992 |
| Sep 19, 2024 | 25.85 | 26.78 | 25.66 | 26.25 | 26.25 | 3.88% | 423,999 |
| Sep 18, 2024 | 25.39 | 26.15 | 25.08 | 25.27 | 25.27 | -0.47% | 400,602 |
| Sep 17, 2024 | 25.36 | 25.74 | 24.89 | 25.39 | 25.39 | 0.91% | 295,999 |
| Sep 16, 2024 | 25.38 | 25.41 | 24.61 | 25.16 | 25.16 | -0.40% | 383,583 |
| Sep 13, 2024 | 26.09 | 26.14 | 24.79 | 25.26 | 25.26 | 3.14% | 310,466 |
| Sep 12, 2024 | 24.37 | 24.86 | 24.12 | 24.49 | 24.49 | 0.62% | 271,387 |
| Sep 11, 2024 | 24.25 | 24.89 | 24.01 | 24.34 | 24.34 | 0.87% | 192,191 |
| Sep 10, 2024 | 24.10 | 24.31 | 23.76 | 24.13 | 24.13 | 0.37% | 294,967 |
| Sep 9, 2024 | 24.58 | 24.59 | 23.16 | 24.04 | 24.04 | -3.57% | 668,455 |
| Sep 6, 2024 | 25.39 | 25.82 | 24.52 | 24.93 | 24.93 | -1.73% | 161,896 |
| Sep 5, 2024 | 25.74 | 25.86 | 25.03 | 25.37 | 25.37 | -1.44% | 198,520 |
| Sep 4, 2024 | 25.81 | 26.07 | 25.51 | 25.74 | 25.74 | -1.04% | 168,974 |
| Sep 3, 2024 | 26.54 | 27.25 | 25.84 | 26.01 | 26.01 | -2.73% | 504,897 |
| Aug 30, 2024 | 26.68 | 27.11 | 26.48 | 26.74 | 26.74 | -0.07% | 227,263 |
| Aug 29, 2024 | 26.48 | 27.35 | 26.26 | 26.76 | 26.76 | 1.48% | 189,171 |
| Aug 28, 2024 | 26.93 | 26.98 | 26.31 | 26.37 | 26.37 | -2.55% | 221,729 |
| Aug 27, 2024 | 27.48 | 27.48 | 26.56 | 27.06 | 27.06 | -1.78% | 159,320 |
| Aug 26, 2024 | 27.50 | 27.92 | 27.20 | 27.55 | 27.55 | 0.62% | 338,953 |
| Aug 23, 2024 | 26.51 | 27.44 | 26.06 | 27.38 | 27.38 | 4.46% | 379,631 |
| Aug 22, 2024 | 26.41 | 26.41 | 25.95 | 26.21 | 26.21 | -0.83% | 163,086 |
| Aug 21, 2024 | 26.46 | 26.71 | 25.95 | 26.43 | 26.43 | 0.38% | 201,353 |
| Aug 20, 2024 | 26.59 | 26.79 | 26.05 | 26.33 | 26.33 | -1.13% | 379,877 |
| Aug 19, 2024 | 26.03 | 26.67 | 25.80 | 26.63 | 26.63 | 2.42% | 294,102 |
| Aug 16, 2024 | 26.06 | 26.32 | 25.56 | 26.00 | 26.00 | -0.65% | 511,747 |
| Aug 15, 2024 | 25.99 | 26.19 | 25.54 | 26.17 | 26.17 | 2.87% | 246,187 |
| Aug 14, 2024 | 25.68 | 25.68 | 24.90 | 25.44 | 25.44 | -1.09% | 342,617 |
| Aug 13, 2024 | 25.53 | 25.77 | 25.26 | 25.72 | 25.72 | 1.70% | 299,350 |
| Aug 12, 2024 | 25.20 | 25.90 | 24.92 | 25.29 | 25.29 | 0.48% | 343,134 |
| Aug 9, 2024 | 24.82 | 25.23 | 24.51 | 25.17 | 25.17 | 1.61% | 288,644 |
| Aug 8, 2024 | 24.26 | 24.91 | 24.10 | 24.77 | 24.77 | 3.17% | 205,237 |
| Aug 7, 2024 | 24.58 | 24.62 | 23.89 | 24.01 | 24.01 | -1.11% | 223,065 |
| Aug 6, 2024 | 24.27 | 25.14 | 23.80 | 24.28 | 24.28 | 0.71% | 235,928 |
| Aug 5, 2024 | 23.83 | 24.54 | 23.34 | 24.11 | 24.11 | -3.98% | 388,913 |
| Aug 2, 2024 | 25.06 | 25.82 | 24.42 | 25.11 | 25.11 | -2.56% | 443,783 |
| Aug 1, 2024 | 26.62 | 27.38 | 25.73 | 25.77 | 25.77 | -3.12% | 1,071,216 |