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 28, 2023 2.520 2.650 2.450 2.530 638,551 +0.02(+1.00%)
Apr 27, 2023 2.340 2.580 2.330 2.505 364,838 +0.17(+7.51%)
Apr 26, 2023 2.620 2.665 2.320 2.330 365,315 -0.29(-10.90%)
Apr 25, 2023 2.640 2.900 2.610 2.615 312,994 -0.10(-3.86%)
Apr 24, 2023 2.900 2.960 2.570 2.720 315,855 -0.16(-5.56%)
Apr 21, 2023 2.860 3.000 2.860 2.880 250,382 -0.07(-2.37%)
Apr 20, 2023 3.300 3.370 2.875 2.950 796,685 -0.39(-11.68%)
Apr 19, 2023 3.760 3.830 3.320 3.340 513,176 -0.30(-8.24%)
Apr 18, 2023 5.280 5.330 3.600 3.640 468,861 -1.64(-31.06%)
Apr 17, 2023 5.460 6.000 5.150 5.280 368,369 -0.18(-3.30%)
Apr 14, 2023 6.700 7.185 5.080 5.460 223,898 -1.23(-18.39%)
Apr 13, 2023 6.020 6.820 6.020 6.690 130,636 +0.71(+11.87%)
Apr 12, 2023 6.230 6.360 5.940 5.980 65,129 -0.14(-2.29%)
Apr 11, 2023 6.100 6.270 5.990 6.120 41,858 +0.02(+0.33%)
Apr 10, 2023 5.940 6.480 5.940 6.100 110,670 -0.01(-0.16%)
Apr 06, 2023 6.230 6.450 6.080 6.110 95,178 -0.03(-0.49%)
Apr 05, 2023 6.220 6.600 6.020 6.140 86,643 -0.16(-2.54%)
Apr 04, 2023 6.810 6.860 6.190 6.300 155,956 -0.54(-7.89%)
Apr 03, 2023 6.290 7.000 6.290 6.840 127,726 +0.59(+9.44%)
Mar 31, 2023 6.270 6.915 6.180 6.250 161,779 +0.14(+2.29%)
Mar 30, 2023 6.350 6.500 6.040 6.110 121,872 -0.03(-0.49%)
Mar 29, 2023 5.720 6.220 5.720 6.140 145,488 +0.48(+8.48%)
Mar 28, 2023 5.710 6.090 5.630 5.660 115,222 -0.06(-1.05%)
Mar 27, 2023 5.630 6.000 5.560 5.720 71,382 +0.16(+2.88%)
Mar 24, 2023 5.700 5.700 5.350 5.560 91,893 -0.20(-3.47%)
Mar 23, 2023 5.730 5.830 5.280 5.760 145,049 +0.17(+3.04%)
Mar 22, 2023 5.740 5.990 5.580 5.590 136,266 -0.17(-2.95%)
Mar 21, 2023 5.630 5.880 5.490 5.760 83,545 +0.25(+4.54%)
Mar 20, 2023 5.390 5.620 5.348 5.510 111,858 +0.09(+1.66%)
Mar 17, 2023 5.410 5.480 5.070 5.420 196,481 -0.04(-0.73%)
Mar 16, 2023 4.520 5.705 4.495 5.460 175,207 +0.79(+16.92%)
Mar 15, 2023 4.260 4.870 4.212 4.670 136,831 +0.18(+4.01%)
Mar 14, 2023 4.390 4.570 4.202 4.490 167,191 +0.17(+3.94%)
Mar 13, 2023 3.500 4.451 3.500 4.320 244,988 +0.86(+24.86%)
Mar 10, 2023 3.850 3.900 3.300 3.460 186,431 -0.45(-11.51%)
Mar 09, 2023 4.520 4.520 3.785 3.910 108,739 -0.54(-12.13%)
Mar 08, 2023 4.860 4.860 4.390 4.450 61,207 -0.39(-8.06%)
Mar 07, 2023 5.190 5.190 4.790 4.840 63,134 -0.25(-4.91%)
Mar 06, 2023 5.070 5.240 4.710 5.090 78,370 +0.09(+1.80%)
Mar 03, 2023 5.090 5.170 4.835 5.000 63,269 -0.10(-1.96%)
Mar 02, 2023 5.210 5.467 4.840 5.100 79,575 -0.11(-2.11%)
Mar 01, 2023 5.350 5.410 5.030 5.210 58,523 -0.07(-1.33%)
Feb 28, 2023 5.300 5.410 4.930 5.280 109,186 -0.01(-0.19%)
Feb 27, 2023 5.260 5.350 5.110 5.290 127,725 +0.11(+2.12%)
Feb 24, 2023 5.920 5.990 5.070 5.180 98,641 -0.82(-13.67%)
Feb 23, 2023 6.270 6.560 5.950 6.000 93,244 -0.17(-2.76%)
Feb 22, 2023 6.510 6.550 5.725 6.170 76,737 -0.34(-5.22%)
Feb 21, 2023 7.330 7.330 6.490 6.510 179,989 -0.85(-11.55%)
Feb 17, 2023 6.960 7.410 6.825 7.360 62,697 +0.45(+6.51%)
Feb 16, 2023 6.730 7.080 6.562 6.910 46,328 +0.10(+1.47%)
Feb 15, 2023 6.610 6.910 6.600 6.810 53,409 +0.16(+2.41%)
Feb 14, 2023 6.640 6.820 6.340 6.650 289,291 +0.00(+0.00%)
Feb 13, 2023 6.780 6.780 6.420 6.650 68,139 -0.13(-1.92%)
Feb 10, 2023 6.980 7.353 6.245 6.780 124,892 -0.19(-2.73%)
Feb 09, 2023 7.400 7.660 6.940 6.970 161,638 -0.42(-5.68%)
Feb 08, 2023 7.660 7.830 7.250 7.390 127,556 -0.31(-4.03%)
Feb 07, 2023 7.360 7.725 7.210 7.700 57,062 +0.33(+4.48%)
Feb 06, 2023 7.560 7.580 6.710 7.370 368,373 -0.15(-1.99%)
Feb 03, 2023 7.810 8.130 7.450 7.520 96,443 -0.46(-5.76%)
Feb 02, 2023 8.070 8.170 7.670 7.980 84,053 +0.08(+1.01%)
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.