Skip to main content

Kinnate Biopharma Inc (NQ: KNTE )

2.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.48 11.71 11.14 11.26 175,508 -0.45(-3.84%)
Mar 30, 2022 13.38 13.47 11.36 11.71 280,043 -1.35(-10.34%)
Mar 29, 2022 10.73 13.19 10.73 13.06 234,133 +2.69(+25.94%)
Mar 28, 2022 10.54 10.80 10.10 10.37 39,085 -0.17(-1.61%)
Mar 25, 2022 11.00 11.00 10.22 10.54 57,511 -0.46(-4.18%)
Mar 24, 2022 10.85 11.01 10.36 11.00 65,328 +0.26(+2.42%)
Mar 23, 2022 10.68 11.25 10.49 10.74 71,385 -0.09(-0.83%)
Mar 22, 2022 10.15 10.92 9.950 10.83 167,399 +0.77(+7.65%)
Mar 21, 2022 10.79 10.79 9.980 10.06 163,050 -0.74(-6.85%)
Mar 18, 2022 10.07 11.00 9.210 10.80 308,846 +0.54(+5.26%)
Mar 17, 2022 9.400 10.50 8.970 10.26 338,404 +0.79(+8.34%)
Mar 16, 2022 8.380 9.590 8.360 9.470 291,297 +1.40(+17.35%)
Mar 15, 2022 8.260 8.440 7.850 8.070 159,952 -0.20(-2.42%)
Mar 14, 2022 8.760 8.760 8.160 8.270 202,519 -0.46(-5.27%)
Mar 11, 2022 8.930 9.000 8.410 8.730 92,425 -0.17(-1.91%)
Mar 10, 2022 8.900 8.960 8.580 8.900 117,564 -0.10(-1.11%)
Mar 09, 2022 8.640 9.045 8.625 9.000 88,900 +0.47(+5.51%)
Mar 08, 2022 7.910 8.760 7.620 8.530 120,701 +0.65(+8.25%)
Mar 07, 2022 7.740 8.080 7.425 7.880 124,275 +0.15(+1.94%)
Mar 04, 2022 7.710 8.180 7.630 7.730 120,733 -0.12(-1.53%)
Mar 03, 2022 8.110 8.400 7.515 7.850 224,902 -0.25(-3.09%)
Mar 02, 2022 7.980 8.220 7.850 8.100 115,350 +0.22(+2.79%)
Mar 01, 2022 7.770 8.155 7.770 7.880 189,274 +0.10(+1.29%)
Feb 28, 2022 8.130 8.300 7.700 7.780 187,496 -0.44(-5.35%)
Feb 25, 2022 8.610 8.330 8.030 8.220 159,000 -0.33(-3.86%)
Feb 24, 2022 8.140 8.605 8.040 8.550 210,025 +0.02(+0.23%)
Feb 23, 2022 9.160 9.160 8.480 8.530 86,178 -0.54(-5.95%)
Feb 22, 2022 8.760 9.250 8.640 9.070 249,626 +0.07(+0.78%)
Feb 18, 2022 9.000 0 -0.25(-2.70%)
Feb 17, 2022 10.71 10.71 9.070 9.250 268,853 -1.35(-12.74%)
Feb 16, 2022 10.46 11.08 10.28 10.60 107,882 +0.49(+4.85%)
Feb 15, 2022 9.620 10.28 9.545 10.11 97,844 +0.64(+6.76%)
Feb 14, 2022 10.13 10.25 9.430 9.470 115,011 -0.56(-5.58%)
Feb 11, 2022 10.08 10.50 9.630 10.03 303,375 +0.04(+0.40%)
Feb 10, 2022 10.43 10.89 9.890 9.990 99,419 -0.82(-7.59%)
Feb 09, 2022 10.32 10.88 10.18 10.81 267,881 +0.58(+5.67%)
Feb 08, 2022 10.07 10.29 9.840 10.23 138,159 +0.12(+1.19%)
Feb 07, 2022 9.910 10.72 9.900 10.11 177,857 +0.16(+1.61%)
Feb 04, 2022 9.470 10.34 9.310 9.950 150,450 +0.51(+5.40%)
Feb 03, 2022 9.770 9.430 9.440 309,018 -0.54(-5.41%)
Feb 02, 2022 11.26 11.47 9.970 9.980 103,266 -1.32(-11.68%)
Feb 01, 2022 10.98 11.39 10.67 11.30 322,844 +0.32(+2.91%)
Jan 31, 2022 10.20 10.98 97,964 +0.68(+6.60%)
Jan 28, 2022 10.82 10.82 9.920 10.30 127,214 -0.46(-4.28%)
Jan 27, 2022 11.78 11.83 10.66 10.76 69,130 -0.89(-7.64%)
Jan 26, 2022 12.37 12.90 11.54 11.65 70,785 -0.37(-3.08%)
Jan 25, 2022 12.13 12.46 11.40 12.02 50,101 -0.39(-3.14%)
Jan 24, 2022 12.22 12.59 11.72 12.41 167,641 -0.15(-1.19%)
Jan 21, 2022 12.55 13.37 12.35 12.56 109,312 -0.20(-1.57%)
Jan 20, 2022 12.94 13.42 12.75 12.76 166,067 -0.09(-0.70%)
Jan 19, 2022 15.23 16.07 12.83 12.85 165,355 -2.40(-15.74%)
Jan 18, 2022 15.17 15.57 15.06 15.25 245,647 -0.28(-1.80%)
Jan 14, 2022 15.53 0 +0.87(+5.93%)
Jan 13, 2022 15.02 15.45 14.50 14.66 415,582 -0.43(-2.85%)
Jan 12, 2022 15.77 15.77 14.65 15.09 176,311 -0.42(-2.71%)
Jan 11, 2022 15.08 15.97 14.97 15.51 109,702 +0.49(+3.26%)
Jan 10, 2022 14.90 15.21 14.24 15.02 103,595 +0.16(+1.08%)
Jan 07, 2022 15.45 15.45 14.56 14.86 103,604 -0.72(-4.62%)
Jan 06, 2022 16.31 16.39 15.40 15.58 45,117 -0.84(-5.12%)
Jan 05, 2022 16.64 17.12 15.84 16.42 58,482 -0.41(-2.44%)
Jan 04, 2022 17.87 18.02 16.74 16.83 30,658 -1.16(-6.45%)
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.