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 29, 2022 11.58 11.58 10.63 10.70 61,428 -0.97(-8.31%)
Jul 28, 2022 12.50 12.50 11.63 11.67 68,654 -0.37(-3.07%)
Jul 27, 2022 12.18 12.18 11.50 12.04 54,036 +0.10(+0.84%)
Jul 26, 2022 11.63 12.40 11.06 11.94 53,920 +0.18(+1.53%)
Jul 25, 2022 11.82 11.82 11.27 11.76 48,480 +0.12(+1.03%)
Jul 22, 2022 12.69 12.77 11.46 11.64 64,225 -0.87(-6.95%)
Jul 21, 2022 12.97 13.11 12.38 12.51 62,930 -0.60(-4.58%)
Jul 20, 2022 13.45 14.60 12.90 13.11 107,219 -0.31(-2.31%)
Jul 19, 2022 12.79 13.52 11.52 13.42 98,194 +0.98(+7.88%)
Jul 18, 2022 13.09 13.10 12.31 12.44 44,177 -0.37(-2.89%)
Jul 15, 2022 13.41 13.41 12.71 12.81 85,687 -0.35(-2.66%)
Jul 14, 2022 13.08 13.76 12.26 13.16 84,803 -0.23(-1.72%)
Jul 13, 2022 11.48 13.46 11.48 13.39 78,372 +1.52(+12.81%)
Jul 12, 2022 13.12 13.42 11.83 11.87 134,503 -1.17(-8.97%)
Jul 11, 2022 12.84 13.14 12.48 13.04 274,954 -0.02(-0.15%)
Jul 08, 2022 12.85 13.31 12.75 13.06 140,285 +0.06(+0.46%)
Jul 07, 2022 13.14 13.45 12.82 13.00 76,316 +0.07(+0.54%)
Jul 06, 2022 12.93 13.25 12.53 12.93 61,552 -0.05(-0.39%)
Jul 05, 2022 12.44 13.36 12.36 12.98 85,282 +0.23(+1.80%)
Jul 01, 2022 12.55 12.99 12.38 12.75 77,921 +0.14(+1.11%)
Jun 30, 2022 12.27 13.00 12.10 12.61 164,228 -0.01(-0.08%)
Jun 29, 2022 12.78 13.01 12.29 12.62 183,642 -0.38(-2.92%)
Jun 28, 2022 12.49 13.64 12.30 13.00 444,313 +0.43(+3.42%)
Jun 27, 2022 11.98 12.64 11.69 12.57 152,333 +0.53(+4.40%)
Jun 24, 2022 11.66 12.17 11.37 12.04 764,153 +0.54(+4.70%)
Jun 23, 2022 10.99 11.54 10.73 11.50 271,623 +0.79(+7.38%)
Jun 22, 2022 9.640 11.39 9.640 10.71 395,828 +0.90(+9.17%)
Jun 21, 2022 9.640 10.09 9.440 9.810 239,523 +0.45(+4.81%)
Jun 17, 2022 8.350 9.680 8.180 9.360 378,321 +1.13(+13.73%)
Jun 16, 2022 8.570 8.700 8.030 8.230 316,870 -0.62(-7.01%)
Jun 15, 2022 8.830 9.100 8.460 8.850 346,688 +0.12(+1.37%)
Jun 14, 2022 8.420 8.750 8.270 8.730 87,616 +0.35(+4.18%)
Jun 13, 2022 8.140 8.440 7.855 8.380 112,715 -0.17(-1.99%)
Jun 10, 2022 8.640 8.750 8.320 8.550 66,458 -0.33(-3.72%)
Jun 09, 2022 9.100 9.220 8.690 8.880 170,534 -0.24(-2.63%)
Jun 08, 2022 8.940 9.500 8.730 9.120 87,643 +0.17(+1.90%)
Jun 07, 2022 7.580 8.960 7.580 8.950 104,850 +1.20(+15.48%)
Jun 06, 2022 7.770 8.160 7.400 7.750 206,252 +0.11(+1.44%)
Jun 03, 2022 7.560 7.750 7.360 7.640 244,581 +0.21(+2.83%)
Jun 02, 2022 7.580 7.780 7.380 7.430 115,252 -0.14(-1.85%)
Jun 01, 2022 7.940 8.200 7.175 7.570 160,217 -0.37(-4.66%)
May 31, 2022 8.160 8.320 7.820 7.940 337,817 -0.33(-3.99%)
May 27, 2022 8.100 8.280 7.585 8.270 184,997 +0.08(+0.98%)
May 26, 2022 9.070 9.070 8.150 8.190 215,074 -0.86(-9.50%)
May 25, 2022 9.890 10.01 8.730 9.050 185,525 -0.88(-8.86%)
May 24, 2022 10.82 11.08 9.880 9.930 204,490 -1.12(-10.14%)
May 23, 2022 10.53 11.13 10.33 11.05 110,048 +0.72(+6.97%)
May 20, 2022 10.27 10.34 9.890 10.33 108,141 +0.34(+3.40%)
May 19, 2022 9.820 10.51 9.820 9.990 276,130 +0.03(+0.30%)
May 18, 2022 10.05 10.35 9.770 9.960 207,797 -0.47(-4.51%)
May 17, 2022 10.34 10.49 10.03 10.43 89,888 +0.33(+3.27%)
May 16, 2022 9.160 10.17 9.060 10.10 131,251 +0.85(+9.19%)
May 13, 2022 8.920 9.900 8.880 9.250 134,931 +0.62(+7.18%)
May 12, 2022 7.850 8.760 7.660 8.630 126,473 +0.63(+7.88%)
May 11, 2022 8.340 8.660 7.950 8.000 180,977 -0.40(-4.76%)
May 10, 2022 8.220 8.640 7.750 8.400 231,273 +0.67(+8.67%)
May 09, 2022 7.810 8.160 7.620 7.730 245,906 -0.15(-1.90%)
May 06, 2022 8.570 8.615 7.860 7.880 154,874 -0.76(-8.80%)
May 05, 2022 8.250 8.920 8.055 8.640 168,710 +0.21(+2.49%)
May 04, 2022 7.960 8.460 7.590 8.430 109,526 +0.47(+5.90%)
May 03, 2022 8.010 8.260 7.760 7.960 98,693 -0.03(-0.38%)
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.