Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

0.5746 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2024				0.5746	0	-0.25(-30.69%)
Sep 17, 2024	0.8000	0.8300	0.7527	0.8290	34,338	+0.02(+2.12%)
Sep 16, 2024	0.8000	0.8890	0.7540	0.8118	154,575	+0.04(+5.70%)
Sep 13, 2024	0.7800	0.8100	0.7000	0.7680	179,959	+0.02(+2.40%)
Sep 12, 2024	0.7900	0.8000	0.7500	0.7500	27,872	-0.02(-2.90%)
Sep 11, 2024	0.7139	0.7999	0.7139	0.7724	158,159	+0.04(+4.95%)
Sep 10, 2024	0.6800	0.7700	0.6800	0.7360	87,327	+0.05(+6.82%)
Sep 09, 2024	0.6682	0.7200	0.6600	0.6890	199,219	+0.03(+4.55%)
Sep 06, 2024	0.6400	0.6682	0.6101	0.6590	11,918	-0.00(-0.15%)
Sep 05, 2024	0.6500	0.6700	0.6400	0.6600	68,921	+0.05(+8.02%)
Sep 04, 2024	0.6700	0.6700	0.6080	0.6110	8,396	-0.03(-4.53%)
Sep 03, 2024	0.6700	0.7000	0.6400	0.6400	18,333	+0.00(+0.00%)
Aug 30, 2024	0.6555	0.6900	0.6211	0.6400	91,132	-0.00(-0.22%)
Aug 29, 2024	0.6300	0.6528	0.6300	0.6414	12,459	-0.01(-2.08%)
Aug 28, 2024	0.5930	0.6799	0.5800	0.6550	57,195	+0.05(+8.99%)
Aug 27, 2024	0.6500	0.6500	0.5750	0.6010	97,769	-0.04(-5.78%)
Aug 26, 2024	0.6300	0.6799	0.6100	0.6379	24,227	+0.01(+1.25%)
Aug 23, 2024	0.6890	0.6900	0.6223	0.6300	39,482	-0.03(-4.55%)
Aug 22, 2024	0.6689	0.7000	0.6401	0.6600	15,795	-0.03(-4.15%)
Aug 21, 2024	0.7000	0.7200	0.6424	0.6886	39,781	-0.01(-1.28%)
Aug 20, 2024	0.6200	0.7200	0.6200	0.6975	138,551	+0.06(+9.19%)
Aug 19, 2024	0.6444	0.6649	0.6133	0.6388	78,233	+0.07(+13.26%)
Aug 16, 2024	0.5848	0.6350	0.5640	0.5640	31,005	-0.02(-3.08%)
Aug 15, 2024	0.5970	0.6350	0.5610	0.5819	29,183	+0.02(+3.36%)
Aug 14, 2024	0.6100	0.6140	0.5630	0.5630	34,385	-0.04(-6.94%)
Aug 13, 2024	0.5810	0.6200	0.5713	0.6050	7,752	-0.01(-0.82%)
Aug 12, 2024	0.6200	0.6400	0.5974	0.6100	26,478	+0.01(+2.01%)
Aug 09, 2024	0.5700	0.6400	0.5603	0.5980	26,586	+0.01(+1.36%)
Aug 08, 2024	0.5700	0.6000	0.5600	0.5900	17,879	+0.01(+2.16%)
Aug 07, 2024	0.6000	0.6259	0.5600	0.5775	16,118	+0.01(+1.30%)
Aug 06, 2024	0.5500	0.5980	0.5520	0.5701	10,756	+0.01(+2.02%)
Aug 05, 2024	0.5700	0.5980	0.5400	0.5588	60,640	-0.00(-0.57%)
Aug 02, 2024	0.6270	0.6270	0.5510	0.5620	21,696	-0.04(-6.57%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices