Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kineta, Inc. - Common Stock (NQ: KA )

0.4758 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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, 2023 3.050 3.050 2.950 3.010 4,518 +0.01(+0.33%)
May 30, 2023 2.970 3.040 2.950 3.000 10,414 -0.04(-1.32%)
May 26, 2023 2.970 3.090 2.970 3.040 6,002 +0.07(+2.36%)
May 25, 2023 3.080 3.080 2.970 2.970 19,123 -0.11(-3.57%)
May 24, 2023 3.010 3.110 3.010 3.080 7,281 +0.06(+1.99%)
May 23, 2023 3.150 3.150 3.000 3.020 8,442 -0.13(-4.13%)
May 22, 2023 3.180 3.330 3.030 3.150 15,915 +0.11(+3.62%)
May 19, 2023 3.100 3.180 3.030 3.040 7,179 -0.12(-3.80%)
May 18, 2023 3.100 3.210 3.000 3.160 8,184 -0.03(-0.94%)
May 17, 2023 3.100 3.230 3.100 3.190 3,386 +0.09(+2.90%)
May 16, 2023 3.110 3.440 3.100 3.100 25,898 -0.23(-6.91%)
May 15, 2023 3.740 3.850 3.170 3.330 29,382 -0.62(-15.70%)
May 12, 2023 3.670 3.970 3.520 3.950 6,064 -0.25(-5.95%)
May 11, 2023 3.832 4.210 3.832 4.200 5,935 +0.19(+4.74%)
May 10, 2023 4.010 4.070 3.950 4.010 4,727 +0.01(+0.25%)
May 09, 2023 4.310 4.310 4.000 4.000 4,574 -0.28(-6.54%)
May 08, 2023 4.300 4.330 4.080 4.280 4,996 +0.02(+0.47%)
May 05, 2023 4.370 4.430 4.250 4.260 5,964 -0.09(-2.15%)
May 04, 2023 4.350 4.440 4.300 4.354 6,515 +0.00(+0.08%)
May 03, 2023 4.270 4.445 4.150 4.350 12,151 +0.24(+5.84%)
May 02, 2023 4.090 4.110 4.093 4.110 2,064 +0.05(+1.23%)
May 01, 2023 4.000 4.143 4.000 4.060 13,282 +0.09(+2.27%)
Apr 28, 2023 3.960 3.970 3.880 3.970 6,471 +0.03(+0.76%)
Apr 27, 2023 3.800 3.940 3.680 3.940 12,703 +0.09(+2.34%)
Apr 26, 2023 3.960 3.960 3.810 3.850 9,095 -0.13(-3.27%)
Apr 25, 2023 3.900 4.030 3.900 3.980 5,545 -0.01(-0.25%)
Apr 24, 2023 3.940 3.990 3.790 3.990 9,569 -0.03(-0.75%)
Apr 21, 2023 4.190 4.190 3.790 4.020 9,547 -0.03(-0.74%)
Apr 20, 2023 4.010 4.140 3.430 4.050 93,514 -0.70(-14.74%)
Apr 19, 2023 4.530 4.880 4.000 4.750 27,441 -0.22(-4.43%)
Apr 18, 2023 4.490 5.000 4.220 4.970 137,724 +0.67(+15.58%)
Apr 17, 2023 3.360 4.300 3.350 4.300 117,816 +1.10(+34.37%)
Apr 14, 2023 3.110 3.260 3.080 3.200 48,998 +0.04(+1.27%)
Apr 13, 2023 3.170 3.170 3.074 3.160 2,468 -0.12(-3.66%)
Apr 12, 2023 3.100 3.285 3.100 3.280 6,064 +0.25(+8.25%)
Apr 11, 2023 3.250 3.397 3.000 3.030 30,914 -0.37(-10.88%)
Apr 10, 2023 3.730 3.730 3.349 3.400 17,786 +0.15(+4.62%)
Apr 06, 2023 3.770 3.788 3.215 3.250 10,113 -0.19(-5.52%)
Apr 05, 2023 3.490 3.490 3.410 3.440 5,636 +0.04(+1.18%)
Apr 04, 2023 3.474 3.490 3.395 3.400 2,293 -0.10(-2.86%)
Apr 03, 2023 3.360 3.500 3.340 3.500 1,987 +0.19(+5.74%)
Mar 31, 2023 3.450 3.450 3.120 3.310 15,481 -0.04(-1.19%)
Mar 30, 2023 3.240 3.370 3.226 3.350 13,877 +0.17(+5.35%)
Mar 29, 2023 3.180 3.229 3.110 3.180 10,379 +0.07(+2.25%)
Mar 28, 2023 3.140 3.245 3.110 3.110 5,319 -0.08(-2.51%)
Mar 27, 2023 3.130 3.488 3.110 3.190 9,693 +0.03(+0.95%)
Mar 24, 2023 3.990 4.010 3.120 3.160 42,590 -0.75(-19.18%)
Mar 23, 2023 3.500 4.200 3.500 3.910 92,261 +0.73(+22.96%)
Mar 22, 2023 3.300 3.500 3.180 3.180 16,291 +0.01(+0.32%)
Mar 21, 2023 2.990 3.380 2.870 3.170 44,821 +0.16(+5.32%)
Mar 20, 2023 3.390 3.410 2.941 3.010 67,825 -0.20(-6.23%)
Mar 17, 2023 5.410 5.410 3.210 3.210 180,384 -2.14(-40.00%)
Mar 16, 2023 5.580 5.750 5.300 5.350 17,400 -0.09(-1.65%)
Mar 15, 2023 5.950 6.470 5.440 5.440 52,666 -0.65(-10.67%)
Mar 14, 2023 5.930 6.247 5.542 6.090 11,496 +0.20(+3.40%)
Mar 13, 2023 6.010 6.295 5.500 5.890 10,177 -0.02(-0.34%)
Mar 10, 2023 5.970 6.412 5.900 5.910 12,976 -0.24(-3.90%)
Mar 09, 2023 6.043 6.500 5.978 6.150 62,268 -0.13(-2.07%)
Mar 08, 2023 6.240 6.440 6.060 6.280 11,047 +0.18(+2.95%)
Mar 07, 2023 6.220 6.370 5.850 6.100 48,358 +0.10(+1.67%)
Mar 06, 2023 5.600 6.130 5.600 6.000 35,537 +0.25(+4.35%)
Mar 03, 2023 5.850 6.380 5.510 5.750 24,559 -0.02(-0.35%)
Mar 02, 2023 5.550 6.100 5.500 5.770 14,719 -0.82(-12.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.