Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinnate Biopharma Inc (NQ: KNTE )

2.650 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.380 7.790 7.250 7.530 149,987 +0.23(+3.15%)
Jan 30, 2023 7.320 7.550 7.140 7.300 85,055 -0.02(-0.27%)
Jan 27, 2023 7.150 7.650 7.060 7.320 66,217 +0.18(+2.52%)
Jan 26, 2023 7.110 7.260 7.031 7.140 55,200 +0.10(+1.42%)
Jan 25, 2023 6.460 7.100 6.460 7.040 55,008 +0.44(+6.67%)
Jan 24, 2023 5.980 6.680 5.970 6.600 131,328 +0.60(+10.00%)
Jan 23, 2023 5.890 6.170 5.630 6.000 120,470 +0.08(+1.35%)
Jan 20, 2023 5.950 6.100 5.590 5.920 97,275 +0.04(+0.68%)
Jan 19, 2023 5.900 5.900 5.700 5.880 51,753 -0.06(-1.01%)
Jan 18, 2023 6.180 6.250 5.850 5.940 56,997 -0.22(-3.57%)
Jan 17, 2023 6.420 6.740 6.060 6.160 78,587 -0.24(-3.75%)
Jan 13, 2023 6.350 6.490 6.160 6.400 207,456 +0.04(+0.63%)
Jan 12, 2023 6.400 6.400 6.100 6.360 222,159 -0.02(-0.31%)
Jan 11, 2023 6.510 6.600 6.130 6.380 98,138 -0.18(-2.74%)
Jan 10, 2023 6.410 6.710 6.370 6.560 60,768 +0.11(+1.71%)
Jan 09, 2023 6.390 6.570 6.100 6.450 256,817 +0.06(+0.94%)
Jan 06, 2023 6.230 6.510 6.020 6.390 128,635 +0.28(+4.58%)
Jan 05, 2023 6.230 6.280 6.050 6.110 91,059 -0.25(-3.93%)
Jan 04, 2023 6.050 6.390 6.030 6.360 87,965 +0.35(+5.82%)
Jan 03, 2023 6.280 6.280 5.970 6.010 69,611 -0.09(-1.48%)
Dec 30, 2022 5.760 6.150 5.670 6.100 65,027 +0.33(+5.72%)
Dec 29, 2022 5.450 5.870 5.330 5.770 93,154 +0.43(+8.05%)
Dec 28, 2022 5.250 5.810 5.250 5.340 108,391 +0.08(+1.52%)
Dec 27, 2022 5.780 5.850 5.170 5.260 69,047 -0.53(-9.15%)
Dec 23, 2022 6.170 6.170 5.560 5.790 113,754 -0.38(-6.16%)
Dec 22, 2022 6.380 6.380 5.830 6.170 139,986 -0.29(-4.49%)
Dec 21, 2022 6.770 7.070 6.410 6.460 108,102 -0.28(-4.15%)
Dec 20, 2022 6.240 6.830 6.130 6.740 163,783 +0.49(+7.84%)
Dec 19, 2022 6.530 6.530 6.115 6.250 173,287 -0.20(-3.10%)
Dec 16, 2022 6.060 6.530 6.060 6.450 186,087 +0.19(+3.04%)
Dec 15, 2022 6.060 6.420 6.010 6.260 113,031 +0.11(+1.79%)
Dec 14, 2022 5.870 6.560 5.660 6.150 109,802 +0.28(+4.68%)
Dec 13, 2022 6.150 6.150 5.810 5.875 82,257 +0.04(+0.60%)
Dec 12, 2022 6.080 6.080 5.580 5.840 96,924 -0.14(-2.34%)
Dec 09, 2022 6.380 6.590 5.980 5.980 90,654 -0.46(-7.14%)
Dec 08, 2022 6.590 6.790 6.370 6.440 58,355 -0.14(-2.13%)
Dec 07, 2022 6.780 7.060 6.410 6.580 181,627 -0.15(-2.23%)
Dec 06, 2022 7.010 7.010 6.530 6.730 452,424 -0.32(-4.54%)
Dec 05, 2022 7.530 7.780 6.910 7.050 171,079 -0.49(-6.50%)
Dec 02, 2022 7.680 7.800 7.240 7.540 233,574 -0.21(-2.71%)
Dec 01, 2022 8.050 8.310 7.640 7.750 56,442 -0.17(-2.15%)
Nov 30, 2022 7.700 7.990 7.460 7.920 98,235 +0.31(+4.07%)
Nov 29, 2022 7.580 7.840 7.450 7.610 82,513 +0.01(+0.13%)
Nov 28, 2022 7.880 7.990 7.440 7.600 144,376 -0.26(-3.31%)
Nov 25, 2022 7.950 8.010 7.750 7.860 28,645 -0.15(-1.87%)
Nov 23, 2022 7.930 8.190 7.510 8.010 122,444 +0.03(+0.38%)
Nov 22, 2022 8.040 8.040 7.530 7.980 153,077 -0.11(-1.36%)
Nov 21, 2022 8.900 8.910 8.020 8.090 129,781 -0.78(-8.79%)
Nov 18, 2022 8.820 9.240 8.605 8.870 168,906 +0.26(+3.02%)
Nov 17, 2022 9.040 9.040 7.910 8.610 265,805 -1.06(-10.96%)
Nov 16, 2022 10.07 10.15 9.650 9.670 85,087 -0.44(-4.35%)
Nov 15, 2022 10.24 10.56 9.800 10.11 83,000 +0.15(+1.51%)
Nov 14, 2022 9.540 10.51 9.540 9.960 104,883 +0.40(+4.18%)
Nov 11, 2022 8.700 9.825 8.700 9.560 154,052 +0.75(+8.51%)
Nov 10, 2022 8.910 9.385 8.620 8.810 200,518 +0.38(+4.51%)
Nov 09, 2022 8.590 8.715 8.165 8.430 130,909 -0.12(-1.40%)
Nov 08, 2022 8.490 8.860 8.300 8.550 128,733 +0.17(+2.03%)
Nov 07, 2022 8.320 8.515 7.912 8.380 100,281 +0.15(+1.82%)
Nov 04, 2022 8.580 8.580 7.870 8.230 88,743 -0.16(-1.91%)
Nov 03, 2022 8.310 8.830 8.310 8.390 57,987 -0.10(-1.18%)
Nov 02, 2022 8.560 8.980 8.460 8.490 81,932 -0.11(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.