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 (%)
Jul 31, 2023 2.950 3.020 2.910 2.970 59,326 +0.06(+2.06%)
Jul 28, 2023 2.850 3.010 2.843 2.910 136,831 +0.06(+2.11%)
Jul 27, 2023 2.800 2.920 2.780 2.850 291,488 +0.06(+2.15%)
Jul 26, 2023 2.760 2.883 2.760 2.790 169,392 +0.04(+1.45%)
Jul 25, 2023 2.990 3.030 2.720 2.750 299,136 -0.21(-7.09%)
Jul 24, 2023 3.230 3.245 2.950 2.960 157,274 -0.25(-7.79%)
Jul 21, 2023 3.150 3.250 3.030 3.210 195,807 +0.06(+1.90%)
Jul 20, 2023 3.220 3.240 3.150 3.150 137,239 -0.08(-2.48%)
Jul 19, 2023 3.210 3.310 3.160 3.230 227,447 +0.03(+0.94%)
Jul 18, 2023 3.070 3.280 3.070 3.200 135,059 +0.13(+4.23%)
Jul 17, 2023 3.080 3.175 3.010 3.070 187,339 +0.00(+0.00%)
Jul 14, 2023 3.210 3.230 2.990 3.070 281,932 -0.16(-4.81%)
Jul 13, 2023 3.310 3.360 3.220 3.225 144,258 -0.08(-2.57%)
Jul 12, 2023 3.280 3.370 3.170 3.310 186,863 +0.14(+4.42%)
Jul 11, 2023 3.060 3.210 3.000 3.170 270,098 +0.12(+3.93%)
Jul 10, 2023 2.990 3.164 2.990 3.050 216,932 +0.06(+2.01%)
Jul 07, 2023 3.020 3.080 2.950 2.990 193,187 -0.03(-0.99%)
Jul 06, 2023 3.100 3.100 2.900 3.020 293,589 -0.13(-4.13%)
Jul 05, 2023 2.990 3.160 2.966 3.150 222,036 +0.14(+4.65%)
Jul 03, 2023 3.080 3.080 2.930 3.010 204,375 -0.02(-0.66%)
Jun 30, 2023 3.330 3.330 3.000 3.030 379,072 -0.19(-5.90%)
Jun 29, 2023 3.370 3.490 3.000 3.220 351,943 -0.14(-4.17%)
Jun 28, 2023 3.380 3.440 3.280 3.360 116,672 -0.05(-1.47%)
Jun 27, 2023 3.330 3.500 3.200 3.410 242,822 +0.15(+4.60%)
Jun 26, 2023 3.210 3.360 3.150 3.260 357,934 +0.09(+2.84%)
Jun 23, 2023 3.100 3.240 2.990 3.170 4,022,616 +0.07(+2.26%)
Jun 22, 2023 3.170 3.230 3.060 3.100 330,907 -0.04(-1.27%)
Jun 21, 2023 3.210 3.230 2.950 3.140 297,481 -0.06(-1.88%)
Jun 20, 2023 3.400 3.400 3.090 3.200 534,874 -0.20(-5.88%)
Jun 16, 2023 3.380 3.560 3.220 3.400 736,740 +0.06(+1.80%)
Jun 15, 2023 3.150 3.420 3.020 3.340 477,034 +0.18(+5.70%)
Jun 14, 2023 3.340 3.350 3.070 3.160 330,263 -0.20(-5.95%)
Jun 13, 2023 3.490 3.526 3.210 3.360 523,234 -0.12(-3.45%)
Jun 12, 2023 3.420 3.565 3.310 3.480 316,446 +0.07(+2.05%)
Jun 09, 2023 3.730 3.730 3.370 3.410 316,762 -0.32(-8.58%)
Jun 08, 2023 3.960 4.002 3.690 3.730 458,948 -0.26(-6.52%)
Jun 07, 2023 4.140 4.290 3.970 3.990 319,855 -0.15(-3.62%)
Jun 06, 2023 4.000 4.180 3.870 4.140 363,439 +0.20(+5.08%)
Jun 05, 2023 4.280 4.280 3.860 3.940 347,977 -0.30(-7.08%)
Jun 02, 2023 4.310 4.400 4.140 4.240 338,924 -0.06(-1.40%)
Jun 01, 2023 4.250 4.500 4.000 4.300 568,506 +0.00(+0.00%)
May 31, 2023 3.730 4.330 3.695 4.300 870,745 +0.52(+13.76%)
May 30, 2023 3.780 3.870 3.570 3.780 232,265 +0.05(+1.34%)
May 26, 2023 3.840 4.013 3.580 3.730 216,779 -0.12(-3.12%)
May 25, 2023 3.970 3.972 3.680 3.850 200,341 -0.11(-2.78%)
May 24, 2023 4.120 4.120 3.880 3.960 281,078 -0.22(-5.26%)
May 23, 2023 4.050 4.350 4.050 4.180 337,354 +0.14(+3.47%)
May 22, 2023 3.970 4.235 3.860 4.040 375,523 +0.04(+1.00%)
May 19, 2023 3.790 4.070 3.730 4.000 288,343 +0.32(+8.70%)
May 18, 2023 4.050 4.150 3.530 3.680 567,210 -0.37(-9.14%)
May 17, 2023 4.220 4.340 3.885 4.050 453,296 -0.03(-0.74%)
May 16, 2023 4.280 4.370 4.011 4.080 452,042 -0.19(-4.45%)
May 15, 2023 3.850 4.460 3.810 4.270 547,790 +0.50(+13.26%)
May 12, 2023 3.550 3.970 3.200 3.770 546,304 +0.19(+5.31%)
May 11, 2023 3.730 3.995 3.475 3.580 1,333,966 +0.10(+2.87%)
May 10, 2023 3.400 3.570 3.160 3.480 713,313 +0.14(+4.19%)
May 09, 2023 3.190 3.410 3.060 3.340 989,587 +0.24(+7.74%)
May 08, 2023 2.940 3.120 2.800 3.100 2,872,556 +0.23(+8.01%)
May 05, 2023 2.730 2.930 2.670 2.870 1,915,667 +0.24(+9.13%)
May 04, 2023 3.010 3.040 2.600 2.630 2,164,433 -0.28(-9.62%)
May 03, 2023 3.000 3.073 2.720 2.910 861,019 +0.06(+2.28%)
May 02, 2023 2.700 2.860 2.530 2.845 582,293 +0.20(+7.36%)
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.