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 (%)
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.