Kiniksa Pharmaceuticals International, plc Class A KNSA
NASDAQ · United States · Health Technology
$75.77+1.16 (+1.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75.78 | +1.57% | $73.87 | $76.11 | $73.14 | 369.06K |
| 2026-09-30 | $74.61 | -1.48% | $76.55 | $76.55 | $73.76 | 650.60K |
| 2026-09-29 | $75.73 | -0.49% | $75.32 | $76.52 | $74.33 | 620.70K |
| 2026-09-28 | $76.10 | +1.36% | $75.00 | $76.42 | $74.02 | 734.10K |
| 2026-09-25 | $75.08 | -0.35% | $75.40 | $76.00 | $74.53 | 478.50K |
| 2026-09-24 | $75.34 | -0.97% | $76.02 | $76.95 | $74.46 | 433.30K |
| 2026-09-23 | $76.08 | -2.46% | $77.99 | $78.23 | $74.88 | 408.20K |
| 2026-09-22 | $78.00 | -0.17% | $78.09 | $79.54 | $77.37 | 403.90K |
| 2026-09-21 | $78.13 | +1.15% | $77.12 | $78.73 | $75.90 | 482.80K |
| 2026-09-18 | $77.24 | -2.63% | $78.95 | $79.61 | $76.99 | 1.06M |
| 2026-09-17 | $79.33 | +2.20% | $78.66 | $79.76 | $78.29 | 722.00K |
| 2026-09-16 | $77.62 | +3.29% | $75.06 | $77.64 | $74.91 | 553.90K |
| 2026-09-15 | $75.15 | -1.87% | $76.46 | $76.63 | $74.47 | 488.90K |
| 2026-09-14 | $76.58 | +0.41% | $77.89 | $77.89 | $75.02 | 646.10K |
| 2026-09-11 | $76.27 | -0.27% | $77.70 | $78.59 | $76.14 | 576.50K |
| 2026-09-10 | $76.48 | -2.60% | $77.66 | $78.42 | $75.99 | 459.70K |
| 2026-09-09 | $78.52 | +1.85% | $78.72 | $80.22 | $77.33 | 588.30K |
| 2026-09-08 | $77.09 | -1.05% | $76.25 | $78.50 | $75.00 | 674.50K |
| 2026-09-04 | $77.91 | -3.18% | $79.75 | $80.43 | $77.90 | 429.60K |
| 2026-09-03 | $80.47 | +0.73% | $80.30 | $81.41 | $78.84 | 634.90K |
| 2026-09-02 | $79.89 | +0.77% | $79.53 | $80.18 | $77.86 | 568.40K |
| 2026-09-01 | $79.28 | +0.83% | $78.29 | $79.55 | $77.86 | 387.20K |
| 2026-08-31 | $78.63 | +0.70% | $78.00 | $78.96 | $76.65 | 428.10K |
| 2026-08-28 | $78.08 | -2.16% | $79.60 | $79.81 | $77.71 | 427.20K |
| 2026-08-27 | $79.80 | +1.42% | $78.20 | $80.79 | $77.80 | 413.30K |
| 2026-08-26 | $78.68 | -1.90% | $79.65 | $80.26 | $78.35 | 383.80K |
| 2026-08-25 | $80.20 | +1.03% | $79.36 | $80.86 | $79.13 | 402.10K |
| 2026-08-24 | $79.38 | +0.44% | $79.50 | $79.98 | $77.71 | 418.90K |
| 2026-08-21 | $79.03 | +0.71% | $78.28 | $79.93 | $78.01 | 270.10K |
| 2026-08-20 | $78.47 | -2.88% | $79.43 | $80.12 | $77.64 | 546.90K |
| 2026-08-19 | $80.80 | +1.65% | $80.50 | $81.57 | $79.27 | 872.10K |
| 2026-08-18 | $79.49 | +0.39% | $78.85 | $79.86 | $78.77 | 367.30K |
| 2026-08-17 | $79.18 | +3.17% | $76.89 | $79.21 | $76.75 | 328.90K |
| 2026-08-14 | $76.75 | -1.39% | $77.32 | $77.51 | $75.30 | 403.50K |
| 2026-08-13 | $77.83 | -0.41% | $78.65 | $79.69 | $77.19 | 451.30K |
| 2026-08-12 | $78.15 | +0.45% | $77.37 | $79.79 | $76.92 | 527.70K |
| 2026-08-11 | $77.80 | +1.66% | $76.67 | $78.25 | $75.72 | 350.90K |
| 2026-08-10 | $76.53 | +0.62% | $76.05 | $77.78 | $75.00 | 264.60K |
| 2026-08-07 | $76.06 | -0.59% | $77.66 | $77.82 | $75.52 | 219.80K |
| 2026-08-06 | $76.51 | -2.01% | $77.88 | $78.80 | $75.74 | 353.20K |
| 2026-08-05 | $78.08 | +2.75% | $76.91 | $78.24 | $76.12 | 531.20K |
| 2026-08-04 | $75.99 | +3.51% | $75.14 | $76.91 | $73.04 | 661.80K |
| 2026-08-03 | $73.41 | -1.25% | $73.89 | $75.44 | $71.42 | 785.30K |
| 2026-07-31 | $74.34 | -4.94% | $77.66 | $78.04 | $73.65 | 1.03M |
| 2026-07-30 | $78.20 | -3.36% | $79.40 | $80.51 | $77.74 | 946.70K |
| 2026-07-29 | $80.92 | +1.86% | $81.43 | $82.94 | $77.57 | 1.38M |
| 2026-07-28 | $79.44 | +25.03% | $70.06 | $81.97 | $67.35 | 2.87M |
| 2026-07-27 | $63.53 | +1.11% | $62.96 | $64.85 | $62.79 | 834.30K |
| 2026-07-24 | $62.84 | -0.33% | $63.35 | $63.39 | $62.31 | 620.00K |
| 2026-07-23 | $63.05 | +0.98% | $62.36 | $63.29 | $61.81 | 321.70K |
| 2026-07-22 | $62.44 | -1.75% | $63.23 | $63.82 | $61.60 | 328.50K |
| 2026-07-21 | $63.55 | +1.55% | $62.48 | $63.87 | $62.48 | 489.30K |
| 2026-07-20 | $62.58 | -2.14% | $63.60 | $65.00 | $62.13 | 520.50K |
| 2026-07-17 | $63.95 | +4.65% | $60.09 | $64.63 | $60.06 | 712.40K |
| 2026-07-16 | $61.11 | -0.94% | $61.49 | $61.71 | $60.26 | 473.90K |
| 2026-07-15 | $61.69 | -0.47% | $61.29 | $62.20 | $60.54 | 373.10K |
| 2026-07-14 | $61.98 | +1.71% | $60.94 | $62.76 | $60.13 | 555.40K |
| 2026-07-13 | $60.94 | -3.94% | $63.43 | $63.64 | $60.89 | 586.00K |
| 2026-07-10 | $63.44 | -2.97% | $65.16 | $65.71 | $62.60 | 443.10K |
| 2026-07-09 | $65.38 | +0.96% | $64.76 | $66.16 | $63.71 | 746.10K |
| 2026-07-08 | $64.76 | -3.76% | $67.22 | $67.50 | $63.26 | 1.06M |
| 2026-07-07 | $67.29 | +7.20% | $63.30 | $67.53 | $63.03 | 946.90K |
| 2026-07-06 | $62.77 | -2.73% | $64.43 | $65.16 | $62.72 | 637.90K |
| 2026-07-02 | $64.53 | +2.62% | $62.86 | $64.57 | $62.04 | 625.30K |
| 2026-07-01 | $62.88 | -1.67% | $63.64 | $64.09 | $62.56 | 680.20K |
| 2026-06-30 | $63.95 | +2.47% | $62.41 | $64.81 | $61.60 | 1.36M |
| 2026-06-29 | $62.41 | +5.42% | $60.35 | $63.77 | $59.12 | 1.53M |
| 2026-06-26 | $59.20 | +4.06% | $57.42 | $59.77 | $56.56 | 6.76M |
| 2026-06-25 | $56.89 | -3.79% | $58.84 | $59.73 | $56.86 | 681.70K |
| 2026-06-24 | $59.13 | -0.61% | $59.41 | $61.12 | $58.54 | 1.05M |
| 2026-06-23 | $59.49 | +4.13% | $57.00 | $59.94 | $56.50 | 771.70K |
| 2026-06-22 | $57.13 | +3.67% | $55.69 | $57.81 | $55.69 | 609.10K |
| 2026-06-18 | $55.11 | +1.66% | $55.00 | $55.99 | $54.33 | 781.00K |
| 2026-06-17 | $54.21 | +3.65% | $52.68 | $54.24 | $52.68 | 644.70K |
| 2026-06-16 | $52.30 | -0.08% | $52.20 | $52.44 | $51.08 | 373.50K |
| 2026-06-15 | $52.34 | +0.87% | $51.75 | $53.28 | $51.70 | 627.20K |
| 2026-06-12 | $51.89 | +0.60% | $51.66 | $52.48 | $51.36 | 362.80K |
| 2026-06-11 | $51.58 | +4.69% | $49.20 | $51.64 | $48.71 | 624.20K |
| 2026-06-10 | $49.27 | +1.17% | $48.64 | $50.08 | $48.51 | 462.70K |
| 2026-06-09 | $48.70 | -0.69% | $49.68 | $50.72 | $48.49 | 522.40K |
| 2026-06-08 | $49.04 | +1.28% | $48.80 | $49.40 | $47.95 | 443.90K |
| 2026-06-05 | $48.42 | -1.65% | $48.98 | $49.99 | $48.21 | 344.50K |
| 2026-06-04 | $49.23 | +2.88% | $47.98 | $50.48 | $47.42 | 470.40K |
| 2026-06-03 | $47.85 | +1.98% | $47.41 | $48.44 | $47.24 | 496.40K |
| 2026-06-02 | $46.92 | -3.12% | $47.79 | $47.89 | $46.10 | 645.60K |
| 2026-06-01 | $48.43 | +0.10% | $47.84 | $48.94 | $46.63 | 750.30K |
| 2026-05-29 | $48.38 | -4.84% | $50.72 | $50.80 | $48.06 | 722.10K |
| 2026-05-28 | $50.84 | -1.93% | $52.00 | $52.01 | $50.72 | 486.90K |
| 2026-05-27 | $51.84 | -1.93% | $52.71 | $53.37 | $51.50 | 612.50K |
| 2026-05-26 | $52.86 | -0.71% | $53.24 | $53.63 | $52.26 | 551.30K |