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 (%)
Nov 30, 2023 2.280 2.350 2.220 2.270 289,500 +0.00(+0.00%)
Nov 29, 2023 2.240 2.320 2.185 2.270 398,812 +0.10(+4.61%)
Nov 28, 2023 2.250 2.280 2.150 2.170 613,036 -0.06(-2.69%)
Nov 27, 2023 2.350 2.350 2.190 2.230 750,827 -0.09(-3.88%)
Nov 24, 2023 2.250 2.390 2.228 2.320 208,274 +0.08(+3.57%)
Nov 22, 2023 2.240 2.280 2.180 2.240 206,949 -0.01(-0.44%)
Nov 21, 2023 2.320 2.320 2.210 2.250 216,447 -0.05(-2.17%)
Nov 20, 2023 2.150 2.360 2.102 2.300 401,416 +0.05(+2.22%)
Nov 17, 2023 2.260 2.360 2.210 2.250 547,778 -0.01(-0.44%)
Nov 16, 2023 2.560 2.560 1.940 2.260 1,866,514 -0.24(-9.60%)
Nov 15, 2023 2.160 2.670 2.040 2.500 62,319,892 +0.93(+59.24%)
Nov 14, 2023 1.400 1.610 1.400 1.570 228,893 +0.17(+12.14%)
Nov 13, 2023 1.300 1.500 1.200 1.400 202,346 +0.17(+13.82%)
Nov 10, 2023 1.190 1.270 1.150 1.230 63,613 +0.03(+2.50%)
Nov 09, 2023 1.250 1.310 1.200 1.200 77,194 -0.01(-0.83%)
Nov 08, 2023 1.190 1.240 1.170 1.210 27,436 -0.01(-0.82%)
Nov 07, 2023 1.250 1.270 1.160 1.220 35,783 -0.03(-2.40%)
Nov 06, 2023 1.250 1.265 1.150 1.250 73,194 +0.00(+0.00%)
Nov 03, 2023 1.270 1.320 1.250 1.250 45,795 -0.02(-1.57%)
Nov 02, 2023 1.150 1.297 1.130 1.270 217,066 +0.15(+13.39%)
Nov 01, 2023 1.120 1.190 1.070 1.120 135,642 +0.01(+0.90%)
Oct 31, 2023 1.140 1.250 1.100 1.110 41,578 -0.02(-1.77%)
Oct 30, 2023 1.120 1.150 1.100 1.130 76,374 +0.06(+5.61%)
Oct 27, 2023 1.110 1.155 1.050 1.070 133,781 -0.02(-1.83%)
Oct 26, 2023 1.100 1.130 1.040 1.090 50,253 +0.02(+1.87%)
Oct 25, 2023 1.110 1.140 1.061 1.070 77,140 -0.03(-2.73%)
Oct 24, 2023 1.170 1.170 1.060 1.100 128,741 -0.02(-1.79%)
Oct 23, 2023 1.160 1.190 1.090 1.120 86,571 -0.02(-1.75%)
Oct 20, 2023 1.200 1.230 1.110 1.140 53,370 -0.07(-5.79%)
Oct 19, 2023 1.240 1.260 1.200 1.210 89,004 -0.04(-3.20%)
Oct 18, 2023 1.240 1.260 1.210 1.250 76,638 +0.01(+0.81%)
Oct 17, 2023 1.300 1.340 1.230 1.240 141,924 -0.06(-4.62%)
Oct 16, 2023 1.390 1.380 1.230 1.300 87,901 -0.08(-5.80%)
Oct 13, 2023 1.390 1.470 1.360 1.380 69,158 -0.03(-2.13%)
Oct 12, 2023 1.420 1.460 1.360 1.410 93,242 -0.04(-2.76%)
Oct 11, 2023 1.500 1.530 1.410 1.450 86,296 -0.03(-2.03%)
Oct 10, 2023 1.410 1.540 1.410 1.480 254,740 +0.06(+4.23%)
Oct 09, 2023 1.390 1.447 1.380 1.420 255,397 +0.00(+0.00%)
Oct 06, 2023 1.410 1.430 1.360 1.420 91,312 +0.03(+2.16%)
Oct 05, 2023 1.270 1.410 1.180 1.390 238,922 +0.11(+8.59%)
Oct 04, 2023 1.340 1.370 1.250 1.280 97,342 -0.06(-4.48%)
Oct 03, 2023 1.380 1.410 1.335 1.340 71,432 -0.07(-4.96%)
Oct 02, 2023 1.410 1.480 1.360 1.410 131,846 +0.01(+0.71%)
Sep 29, 2023 1.440 1.478 1.380 1.400 50,917 +0.02(+1.45%)
Sep 28, 2023 1.480 1.520 1.380 1.380 76,033 -0.09(-6.12%)
Sep 27, 2023 1.380 1.590 1.370 1.470 136,957 +0.09(+6.52%)
Sep 26, 2023 1.450 1.465 1.380 1.380 59,072 -0.06(-4.17%)
Sep 25, 2023 1.340 1.480 1.430 1.440 150,305 +0.04(+2.86%)
Sep 22, 2023 1.510 1.550 1.360 1.400 165,503 -0.10(-6.67%)
Sep 21, 2023 1.470 1.540 1.450 1.500 87,307 -0.01(-0.66%)
Sep 20, 2023 1.510 1.550 1.390 1.510 301,366 +0.01(+0.67%)
Sep 19, 2023 1.460 1.590 1.319 1.500 713,816 -0.20(-11.76%)
Sep 18, 2023 1.700 1.790 1.680 1.700 116,809 +0.00(+0.00%)
Sep 15, 2023 1.760 1.880 1.690 1.700 399,013 -0.07(-3.95%)
Sep 14, 2023 1.830 1.870 1.750 1.770 125,126 -0.06(-3.28%)
Sep 13, 2023 1.900 1.930 1.830 1.830 142,153 -0.06(-3.17%)
Sep 12, 2023 1.920 1.990 1.850 1.890 158,736 -0.03(-1.56%)
Sep 11, 2023 1.930 2.040 1.901 1.920 97,370 -0.01(-0.52%)
Sep 08, 2023 1.920 1.970 1.850 1.930 390,383 +0.05(+2.66%)
Sep 07, 2023 2.080 2.127 1.840 1.880 246,182 -0.22(-10.48%)
Sep 06, 2023 2.230 2.250 2.080 2.100 124,324 -0.13(-5.83%)
Sep 05, 2023 2.320 2.470 2.180 2.230 141,812 -0.12(-5.11%)
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.