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 (%)
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%)
May 02, 2022 7.470 8.030 7.445 7.990 108,729 +0.52(+6.96%)
Apr 29, 2022 7.670 8.090 7.410 7.470 103,424 -0.29(-3.74%)
Apr 28, 2022 7.860 7.880 7.290 7.760 143,560 -0.05(-0.64%)
Apr 27, 2022 7.900 7.970 7.620 7.810 99,474 -0.10(-1.26%)
Apr 26, 2022 8.580 8.680 7.880 7.910 139,812 -0.76(-8.77%)
Apr 25, 2022 8.370 8.723 8.260 8.670 248,180 +0.41(+4.96%)
Apr 22, 2022 8.430 8.860 8.080 8.260 147,049 -0.25(-2.94%)
Apr 21, 2022 9.000 9.200 8.430 8.510 157,992 -0.30(-3.41%)
Apr 20, 2022 9.000 9.020 8.750 8.810 116,011 -0.15(-1.67%)
Apr 19, 2022 8.940 9.115 8.650 8.960 112,622 +0.06(+0.67%)
Apr 18, 2022 9.380 9.380 8.670 8.900 150,204 -0.47(-5.02%)
Apr 14, 2022 9.800 9.800 9.215 9.370 514,924 -0.38(-3.90%)
Apr 13, 2022 9.340 9.820 9.240 9.750 100,434 +0.45(+4.84%)
Apr 12, 2022 9.490 9.600 9.110 9.300 57,002 +0.07(+0.76%)
Apr 11, 2022 9.820 9.820 9.020 9.230 74,997 -0.80(-7.98%)
Apr 08, 2022 10.08 10.58 9.610 10.03 107,010 -0.07(-0.69%)
Apr 07, 2022 10.48 10.60 9.670 10.10 183,797 -0.50(-4.72%)
Apr 06, 2022 10.40 10.78 10.05 10.60 120,302 -0.16(-1.49%)
Apr 05, 2022 11.01 11.01 10.46 10.76 55,945 -0.21(-1.91%)
Apr 04, 2022 11.35 11.38 10.79 10.97 153,391 -0.46(-4.02%)
Apr 01, 2022 11.32 11.71 10.95 11.43 97,589 +0.17(+1.51%)
Mar 31, 2022 11.48 11.71 11.14 11.26 175,508 -0.45(-3.84%)
Mar 30, 2022 13.38 13.47 11.36 11.71 280,043 -1.35(-10.34%)
Mar 29, 2022 10.73 13.19 10.73 13.06 234,133 +2.69(+25.94%)
Mar 28, 2022 10.54 10.80 10.10 10.37 39,085 -0.17(-1.61%)
Mar 25, 2022 11.00 11.00 10.22 10.54 57,511 -0.46(-4.18%)
Mar 24, 2022 10.85 11.01 10.36 11.00 65,328 +0.26(+2.42%)
Mar 23, 2022 10.68 11.25 10.49 10.74 71,385 -0.09(-0.83%)
Mar 22, 2022 10.15 10.92 9.950 10.83 167,399 +0.77(+7.65%)
Mar 21, 2022 10.79 10.79 9.980 10.06 163,050 -0.74(-6.85%)
Mar 18, 2022 10.07 11.00 9.210 10.80 308,846 +0.54(+5.26%)
Mar 17, 2022 9.400 10.50 8.970 10.26 338,404 +0.79(+8.34%)
Mar 16, 2022 8.380 9.590 8.360 9.470 291,297 +1.40(+17.35%)
Mar 15, 2022 8.260 8.440 7.850 8.070 159,952 -0.20(-2.42%)
Mar 14, 2022 8.760 8.760 8.160 8.270 202,519 -0.46(-5.27%)
Mar 11, 2022 8.930 9.000 8.410 8.730 92,425 -0.17(-1.91%)
Mar 10, 2022 8.900 8.960 8.580 8.900 117,564 -0.10(-1.11%)
Mar 09, 2022 8.640 9.045 8.625 9.000 88,900 +0.47(+5.51%)
Mar 08, 2022 7.910 8.760 7.620 8.530 120,701 +0.65(+8.25%)
Mar 07, 2022 7.740 8.080 7.425 7.880 124,275 +0.15(+1.94%)
Mar 04, 2022 7.710 8.180 7.630 7.730 120,733 -0.12(-1.53%)
Mar 03, 2022 8.110 8.400 7.515 7.850 224,902 -0.25(-3.09%)
Mar 02, 2022 7.980 8.220 7.850 8.100 115,350 +0.22(+2.79%)
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.