Historical Data for Kiniksa Pharmaceuticals Ltd. (KNSA)

$ 22.25   -0.79 (-3.43%) Volume: 277.68k 4:00 PM EDT 10-Jul-2020
After Hours:  $ 22.1999   -0.0501 (-0.23%) Volume: 2.98k 7:59 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 23.50 23.805 22.08 22.25 277.68k -0.79 -3.43% 22.25 6.29m 3,128
07/09/20 23.95 24.59 22.55 23.04 438.32k -0.23 -0.99% 23.04 10.25m 4,871
07/08/20 22.89 24.0487 22.89 23.27 288.31k 0.42 1.84% 23.27 6.74m 2,845
07/07/20 22.94 23.2747 22.33 22.85 171.17k -0.20 -0.87% 22.85 3.92m 2,341
07/06/20 24.23 24.62 23.01 23.05 245.53k -0.68 -2.87% 23.05 5.78m 3,227
07/02/20 24.99 25.244 23.25 23.73 398.36k -1.80 -7.05% 23.73 9.53m 4,350
07/01/20 25.62 26.135 24.77 25.53 262.63k 0.05 0.20% 25.53 6.67m 4,262
06/30/20 26.97 27.2958 24.72 25.48 461.13k -0.52 -2.00% 25.48 11.84m 4,922
06/29/20 26.51 28.67 25.44 26.00 1.14m 2.97 12.90% 26.00 30.98m 10,290
06/26/20 25.13 25.185 22.77 23.03 840.56k -2.16 -8.57% 23.03 19.51m 3,439
06/25/20 24.70 25.42 24.57 25.19 167.01k 0.51 2.07% 25.19 4.19m 2,734
06/24/20 24.26 25.29 24.15 24.68 113.5k 0.28 1.15% 24.68 2.81m 1,861
06/23/20 25.16 25.405 24.10 24.40 173.89k -0.61 -2.44% 24.40 4.31m 2,563
06/22/20 24.41 25.61 24.054 25.01 215.39k 0.56 2.29% 25.01 5.36m 2,610
06/19/20 24.69 25.11 23.89 24.45 430.32k -0.08 -0.33% 24.45 10.61m 3,903
06/18/20 24.06 24.95 24.06 24.53 335.85k 0.32 1.32% 24.53 8.24m 2,865
06/17/20 23.63 24.71 23.63 24.21 130.17k 0.58 2.45% 24.21 3.14m 2,250
06/16/20 24.45 24.765 23.40 23.63 274.81k 0.17 0.72% 23.63 6.62m 3,336
06/15/20 21.35 23.90 21.00 23.46 294.96k 1.94 9.01% 23.46 6.78m 4,312
06/12/20 21.05 21.91 21.01 21.52 141.21k 0.88 4.26% 21.52 3.03m 2,764
06/11/20 23.42 23.73 20.4403 20.64 237.32k -3.60 -14.85% 20.64 5.14m 2,817