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 (%)
Apr 02, 2024 2.650 0 -0.01(-0.38%)
Apr 01, 2024 2.650 2.670 2.640 2.660 862,362 +0.00(+0.00%)
Mar 28, 2024 2.660 2.660 2.650 2.660 518,478 +0.00(+0.00%)
Mar 27, 2024 2.640 2.675 2.640 2.660 472,324 +0.03(+1.14%)
Mar 26, 2024 2.660 2.660 2.630 2.630 714,882 -0.02(-0.75%)
Mar 25, 2024 2.650 2.678 2.640 2.650 340,709 +0.00(+0.00%)
Mar 22, 2024 2.650 2.661 2.630 2.650 1,770,785 +0.00(+0.00%)
Mar 21, 2024 2.650 2.675 2.630 2.650 755,315 +0.00(+0.00%)
Mar 20, 2024 2.640 2.660 2.635 2.650 1,016,890 +0.10(+3.92%)
Mar 19, 2024 2.550 2.570 2.540 2.550 167,378 +0.00(+0.00%)
Mar 18, 2024 2.550 2.570 2.540 2.550 170,564 -0.01(-0.39%)
Mar 15, 2024 2.530 2.560 2.530 2.560 254,203 +0.03(+1.19%)
Mar 14, 2024 2.550 2.550 2.520 2.530 154,125 -0.01(-0.39%)
Mar 13, 2024 2.550 2.570 2.530 2.540 329,261 -0.01(-0.39%)
Mar 12, 2024 2.560 2.560 2.530 2.550 349,581 +0.01(+0.39%)
Mar 11, 2024 2.570 2.580 2.540 2.540 692,529 -0.04(-1.55%)
Mar 08, 2024 2.580 2.600 2.570 2.580 153,843 +0.02(+0.58%)
Mar 07, 2024 2.590 2.601 2.560 2.565 227,052 -0.00(-0.19%)
Mar 06, 2024 2.600 2.600 2.570 2.570 74,668 -0.01(-0.39%)
Mar 05, 2024 2.580 2.620 2.560 2.580 162,273 -0.01(-0.39%)
Mar 04, 2024 2.580 2.610 2.560 2.590 239,503 +0.00(+0.00%)
Mar 01, 2024 2.640 2.645 2.570 2.590 1,033,636 +0.12(+4.86%)
Feb 29, 2024 2.500 2.530 2.470 2.470 259,265 -0.02(-0.80%)
Feb 28, 2024 2.480 2.510 2.460 2.490 162,656 -0.01(-0.40%)
Feb 27, 2024 2.450 2.520 2.440 2.500 686,464 +0.06(+2.25%)
Feb 26, 2024 2.520 2.530 2.440 2.445 1,130,525 -0.06(-2.59%)
Feb 23, 2024 2.480 2.515 2.460 2.510 416,847 +0.05(+2.03%)
Feb 22, 2024 2.470 2.495 2.450 2.460 587,323 +0.03(+1.23%)
Feb 21, 2024 2.530 2.560 2.430 2.430 1,032,079 -0.11(-4.33%)
Feb 20, 2024 2.520 2.560 2.510 2.540 376,424 -0.01(-0.39%)
Feb 16, 2024 2.490 2.575 2.480 2.550 1,760,155 +0.28(+12.33%)
Feb 15, 2024 2.260 2.290 2.250 2.270 59,593 +0.01(+0.44%)
Feb 14, 2024 2.290 2.310 2.240 2.260 38,024 +0.02(+0.89%)
Feb 13, 2024 2.240 2.280 2.240 2.240 111,229 -0.03(-1.32%)
Feb 12, 2024 2.280 2.330 2.250 2.270 127,262 -0.02(-0.87%)
Feb 09, 2024 2.300 2.320 2.200 2.290 265,614 -0.02(-0.87%)
Feb 08, 2024 2.320 2.370 2.300 2.310 32,948 -0.05(-2.12%)
Feb 07, 2024 2.300 2.400 2.295 2.360 193,597 +0.04(+1.72%)
Feb 06, 2024 2.300 2.360 2.290 2.320 149,323 +0.03(+1.31%)
Feb 05, 2024 2.300 2.400 2.290 2.290 131,467 -0.12(-4.98%)
Feb 02, 2024 2.380 2.410 2.280 2.410 108,699 +0.08(+3.21%)
Feb 01, 2024 2.340 2.400 2.280 2.335 176,355 -0.04(-1.48%)
Jan 31, 2024 2.330 2.450 2.330 2.370 259,228 +0.02(+0.85%)
Jan 30, 2024 2.340 2.410 2.310 2.350 111,386 -0.07(-2.89%)
Jan 29, 2024 2.330 2.430 2.280 2.420 91,073 +0.06(+2.54%)
Jan 26, 2024 2.380 2.420 2.360 2.360 106,263 -0.04(-1.67%)
Jan 25, 2024 2.450 2.450 2.365 2.400 108,333 -0.05(-2.04%)
Jan 24, 2024 2.430 2.495 2.370 2.450 156,661 +0.00(+0.00%)
Jan 23, 2024 2.400 2.460 2.365 2.450 145,321 +0.05(+2.08%)
Jan 22, 2024 2.390 2.450 2.350 2.400 142,819 +0.01(+0.42%)
Jan 19, 2024 2.370 2.420 2.315 2.390 120,299 +0.04(+1.70%)
Jan 18, 2024 2.400 2.404 2.275 2.350 265,717 -0.01(-0.42%)
Jan 17, 2024 2.390 2.430 2.340 2.360 227,627 -0.08(-3.28%)
Jan 16, 2024 2.470 2.495 2.420 2.440 241,322 -0.03(-1.21%)
Jan 12, 2024 2.550 2.580 2.400 2.470 300,862 -0.07(-2.76%)
Jan 11, 2024 2.520 2.570 2.520 2.540 174,013 -0.03(-1.17%)
Jan 10, 2024 2.570 2.690 2.510 2.570 267,966 -0.01(-0.39%)
Jan 09, 2024 2.580 2.590 2.520 2.580 277,959 -0.01(-0.39%)
Jan 08, 2024 2.400 2.600 2.331 2.590 341,889 +0.18(+7.47%)
Jan 05, 2024 2.470 2.510 2.370 2.410 424,361 -0.08(-3.21%)
Jan 04, 2024 2.520 2.585 2.490 2.490 372,982 -0.04(-1.58%)
Jan 03, 2024 2.450 2.570 2.450 2.530 318,288 +0.04(+1.61%)
Jan 02, 2024 2.360 2.590 2.340 2.490 845,453 +0.12(+5.06%)
Dec 29, 2023 2.410 2.410 2.310 2.370 329,722 -0.07(-2.87%)
Dec 28, 2023 2.410 2.500 2.410 2.440 498,408 +0.04(+1.67%)
Dec 27, 2023 2.420 2.470 2.330 2.400 570,276 -0.05(-2.04%)
Dec 26, 2023 2.430 2.470 2.410 2.450 356,953 +0.00(+0.00%)
Dec 22, 2023 2.300 2.470 2.300 2.450 1,159,393 +0.15(+6.52%)
Dec 21, 2023 2.260 2.340 2.240 2.300 136,691 +0.05(+2.22%)
Dec 20, 2023 2.300 2.360 2.220 2.250 267,227 -0.07(-3.02%)
Dec 19, 2023 2.400 2.520 2.290 2.320 818,921 -0.08(-3.33%)
Dec 18, 2023 2.280 2.410 2.280 2.400 506,204 +0.11(+4.80%)
Dec 15, 2023 2.150 2.375 2.150 2.290 537,430 +0.12(+5.53%)
Dec 14, 2023 2.280 2.340 2.140 2.170 650,344 -0.07(-3.13%)
Dec 13, 2023 2.210 2.292 2.180 2.240 750,152 +0.05(+2.28%)
Dec 12, 2023 2.250 2.260 2.170 2.190 290,394 -0.07(-3.10%)
Dec 11, 2023 2.280 2.285 2.160 2.260 621,904 -0.03(-1.31%)
Dec 08, 2023 2.230 2.300 2.220 2.290 357,472 +0.08(+3.62%)
Dec 07, 2023 2.210 2.250 2.150 2.210 474,013 +0.03(+1.38%)
Dec 06, 2023 2.250 2.350 2.160 2.180 904,274 -0.05(-2.24%)
Dec 05, 2023 2.250 2.290 2.140 2.230 388,178 -0.01(-0.45%)
Dec 04, 2023 2.220 2.348 2.200 2.240 451,230 -0.01(-0.44%)
Dec 01, 2023 2.280 2.370 2.220 2.250 473,183 -0.02(-0.88%)
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%)
Sep 01, 2023 2.370 2.390 2.240 2.350 104,415 +0.12(+5.38%)
Aug 31, 2023 2.290 2.379 2.200 2.230 100,183 -0.07(-3.04%)
Aug 30, 2023 2.230 2.360 2.200 2.300 104,126 +0.12(+5.50%)
Aug 29, 2023 2.140 2.260 2.140 2.180 74,774 +0.03(+1.40%)
Aug 28, 2023 2.070 2.240 2.070 2.150 128,471 +0.10(+4.88%)
Aug 25, 2023 2.070 2.180 2.050 2.050 199,139 -0.02(-0.97%)
Aug 24, 2023 2.150 2.160 2.040 2.070 251,639 -0.06(-2.82%)
Aug 23, 2023 2.060 2.190 2.048 2.130 183,674 +0.07(+3.40%)
Aug 22, 2023 2.200 2.200 2.020 2.060 309,657 -0.04(-1.90%)
Aug 21, 2023 2.070 2.180 2.010 2.100 153,246 +0.03(+1.45%)
Aug 18, 2023 2.110 2.250 2.070 2.070 389,935 -0.05(-2.36%)
Aug 17, 2023 2.340 2.340 2.105 2.120 353,623 -0.25(-10.55%)
Aug 16, 2023 2.600 2.600 2.296 2.370 342,117 -0.26(-9.89%)
Aug 15, 2023 2.730 2.770 2.550 2.630 150,503 -0.07(-2.59%)
Aug 14, 2023 2.780 2.780 2.650 2.700 106,245 -0.11(-3.91%)
Aug 11, 2023 2.740 2.870 2.725 2.810 87,320 +0.07(+2.55%)
Aug 10, 2023 2.700 2.840 2.660 2.740 163,045 +0.08(+3.01%)
Aug 09, 2023 2.650 2.798 2.570 2.660 142,992 +0.02(+0.76%)
Aug 08, 2023 2.770 2.824 2.580 2.640 211,411 -0.15(-5.38%)
Aug 07, 2023 2.920 2.940 2.760 2.790 168,329 -0.10(-3.46%)
Aug 04, 2023 2.850 2.970 2.850 2.890 122,173 +0.06(+2.12%)
Aug 03, 2023 2.630 2.940 2.630 2.830 196,694 +0.11(+4.04%)
Aug 02, 2023 2.670 2.790 2.560 2.720 202,265 +0.03(+1.12%)
Aug 01, 2023 2.950 2.950 2.620 2.690 279,771 -0.28(-9.43%)
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%)
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.