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 (%)
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%)
May 01, 2023 2.550 2.735 2.480 2.650 1,434,034 +0.12(+4.74%)
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%)
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.