Historical Data for Kiniksa Pharmaceuticals Ltd. (KNSA)

$ 19.12   -0.53 (-2.70%) Volume: 216.11k 4:00 PM EDT Aug 4, 2020
After Hours:  $ 18.93   -0.19 (-0.99%) Volume: 945 5:41 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 19.54 19.61 19.00 19.12 216.11k -0.53 -2.70% 19.12 4.14m 3,414
08/03/20 19.53 19.76 19.13 19.65 215.09k 0.13 0.67% 19.65 4.19m 3,586
07/31/20 19.60 20.055 19.125 19.52 319.86k -0.10 -0.51% 19.52 6.25m 4,267
07/30/20 19.40 19.93 19.11 19.62 349.66k 0.26 1.34% 19.62 6.87m 4,294
07/29/20 20.16 20.59 19.02 19.36 399.97k -0.73 -3.63% 19.36 7.77m 5,084
07/28/20 19.97 20.46 19.67 20.09 243.32k 0.00 0.00% 20.09 4.88m 3,246
07/27/20 19.96 20.32 19.52 20.09 395.63k 0.06 0.30% 20.09 7.9m 3,965
07/24/20 20.38 20.585 19.56 20.03 557.64k -0.70 -3.38% 20.03 11.19m 5,646
07/23/20 21.85 21.88 20.42 20.73 573.12k -0.62 -2.90% 20.73 12.01m 6,559
07/22/20 22.75 23.00 21.09 21.35 2.26m -0.30 -1.39% 21.35 49.79m 16,616
07/21/20 21.84 22.06 21.01 21.65 958.01k -2.23 -9.34% 21.65 20.63m 8,337
07/20/20 23.27 24.50 23.27 23.88 150.66k 0.45 1.92% 23.88 3.57m 1,788
07/17/20 22.38 23.68 22.01 23.43 284.88k 1.31 5.92% 23.43 6.44m 2,869
07/16/20 22.18 22.50 21.56 22.12 294.44k -0.34 -1.51% 22.12 6.52m 2,725
07/15/20 22.37 22.77 21.80 22.46 148.68k 0.47 2.14% 22.46 3.32m 2,605
07/14/20 21.22 22.10 20.80 21.99 138.44k 0.72 3.39% 21.99 2.98m 2,650
07/13/20 22.34 22.69 21.26 21.27 301.66k -0.98 -4.40% 21.27 6.59m 3,684
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