ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KA Kineta Inc

0.638101
0.0032 (0.50%)
Last Updated: 09:02:44
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Kineta Inc KA NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.0032 0.50% 0.638101 09:02:44
Open Price Low Price High Price Close Price Previous Close
0.65 0.638101 0.6785 0.6349
more quote information »

KA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3690.73990.33390.49780741,657,1440.269172.93%
1 Month0.550.73990.33390.4998864888,6320.088116.02%
3 Months2.622.830.33390.6105635389,208-1.98-75.65%
6 Months3.584.900.33390.7704981190,561-2.94-82.18%
1 Year3.945.390.33390.9984498107,452-3.30-83.80%
3 Years8.889.000.33391.4289,585-8.24-92.81%
5 Years8.889.000.33391.4289,585-8.24-92.81%

KA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2024 0.6349 0.1079 20.47% 0.52 0.7399 0.5075 830,817
Apr 19 2024 0.527 0.0409 8.41% 0.5479 0.5479 0.4861 481,802
Apr 18 2024 0.4861 0.0161 3.43% 0.4584 0.549799 0.411 848,475
Apr 17 2024 0.47 -0.0097 -2.02% 0.45 0.52 0.4223 734,964
Apr 16 2024 0.4797 0.1397 41.09% 0.369 0.5478 0.3339 5,401,194
Apr 15 2024 0.34 -0.023 -6.34% 0.3521 0.39 0.34 167,378
Apr 12 2024 0.363 -0.077 -17.50% 0.44 0.44 0.3625 164,611
Apr 11 2024 0.44 0.07 18.92% 0.3701 0.47 0.3701 568,385
Apr 10 2024 0.37 -0.06 -13.95% 0.40 0.428 0.35 437,456
Apr 09 2024 0.43 -0.11 -20.37% 0.4711 0.488 0.412 1,234,365
Apr 08 2024 0.54 -0.0199 -3.55% 0.549 0.571 0.51 5,350,355
Apr 05 2024 0.5599 0.0024 0.43% 0.5582 0.59 0.53 66,109
Apr 04 2024 0.5575 -0.01209 -2.12% 0.546 0.5999 0.5301 100,824
Apr 03 2024 0.56959 0.07609 15.42% 0.4935 0.56959 0.471 57,025
Apr 02 2024 0.4935 -0.013 -2.57% 0.4989 0.5254 0.4602 40,782
Apr 01 2024 0.5065 -0.0188 -3.58% 0.5303 0.5303 0.46 45,791
Mar 28 2024 0.5253 0.004 0.77% 0.5254 0.57 0.4115 139,454
Mar 27 2024 0.5213 -0.0308 -5.58% 0.56 0.5993 0.512 99,010
Mar 26 2024 0.5521 -0.0036 -0.65% 0.55 0.6199 0.55 143,000
Mar 25 2024 0.5557 -0.0942 -14.49% 0.64 0.657 0.49 140,331
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock