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 (%)
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%)
Feb 01, 2023 7.510 8.110 7.440 7.900 103,067 +0.37(+4.91%)
Jan 31, 2023 7.380 7.790 7.250 7.530 149,987 +0.23(+3.15%)
Jan 30, 2023 7.320 7.550 7.140 7.300 85,055 -0.02(-0.27%)
Jan 27, 2023 7.150 7.650 7.060 7.320 66,217 +0.18(+2.52%)
Jan 26, 2023 7.110 7.260 7.031 7.140 55,200 +0.10(+1.42%)
Jan 25, 2023 6.460 7.100 6.460 7.040 55,008 +0.44(+6.67%)
Jan 24, 2023 5.980 6.680 5.970 6.600 131,328 +0.60(+10.00%)
Jan 23, 2023 5.890 6.170 5.630 6.000 120,470 +0.08(+1.35%)
Jan 20, 2023 5.950 6.100 5.590 5.920 97,275 +0.04(+0.68%)
Jan 19, 2023 5.900 5.900 5.700 5.880 51,753 -0.06(-1.01%)
Jan 18, 2023 6.180 6.250 5.850 5.940 56,997 -0.22(-3.57%)
Jan 17, 2023 6.420 6.740 6.060 6.160 78,587 -0.24(-3.75%)
Jan 13, 2023 6.350 6.490 6.160 6.400 207,456 +0.04(+0.63%)
Jan 12, 2023 6.400 6.400 6.100 6.360 222,159 -0.02(-0.31%)
Jan 11, 2023 6.510 6.600 6.130 6.380 98,138 -0.18(-2.74%)
Jan 10, 2023 6.410 6.710 6.370 6.560 60,768 +0.11(+1.71%)
Jan 09, 2023 6.390 6.570 6.100 6.450 256,817 +0.06(+0.94%)
Jan 06, 2023 6.230 6.510 6.020 6.390 128,635 +0.28(+4.58%)
Jan 05, 2023 6.230 6.280 6.050 6.110 91,059 -0.25(-3.93%)
Jan 04, 2023 6.050 6.390 6.030 6.360 87,965 +0.35(+5.82%)
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.