Kineta More Historical Data - KA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Kineta Inc (KA)
Kineta Inc (KA) Historical

KA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.558101	-0.0669	-10.70%	0.6072	0.63	0.558101	58,105
May 09 2024	0.625	0.058	10.23%	0.542	0.65	0.5316	292,657
May 08 2024	0.567	-0.0094	-1.63%	0.58	0.60	0.5517	79,661
May 07 2024	0.5764	-0.0056	-0.96%	0.61	0.61	0.56871	36,586
May 06 2024	0.582	-0.0079	-1.34%	0.5761	0.6047	0.56	79,060
May 03 2024	0.5899	0.0289	5.15%	0.5581	0.61	0.5268	67,152
May 02 2024	0.561	0.01	1.81%	0.551	0.5833	0.5001	56,995
May 01 2024	0.551	-0.0134	-2.37%	0.5615	0.617	0.551	157,068
Apr 30 2024	0.5644	-0.0211	-3.60%	0.5867	0.6299	0.541	63,289
Apr 29 2024	0.5855	-0.0245	-4.02%	0.6099	0.613781	0.5855	51,439
Apr 26 2024	0.61	-0.0298	-4.66%	0.6259	0.6259	0.5694	131,913
Apr 25 2024	0.6398	0.0198	3.19%	0.6094	0.65	0.57	183,719
Apr 24 2024	0.62	-0.0498	-7.44%	0.6497	0.669799	0.60	172,659
Apr 23 2024	0.6698	0.0349	5.50%	0.65	0.6785	0.60	312,340
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
Mar 22 2024	0.6499	0.0578	9.76%	0.5692	0.6499	0.55	95,107
Mar 21 2024	0.5921	0.0271	4.80%	0.5777	0.7316	0.557819	252,207
Mar 20 2024	0.565	0.0282	5.25%	0.5487	0.5823	0.5349	50,306
Mar 19 2024	0.5368	-0.02	-3.59%	0.54	0.5728	0.5021	52,762
Mar 18 2024	0.5568	0.0118	2.17%	0.57	0.6331	0.5313	79,427
Mar 15 2024	0.545	-0.0657	-10.76%	0.64	0.669899	0.545	224,595
Mar 14 2024	0.6107	-0.0046	-0.75%	0.598	0.6185	0.552	75,623
Mar 13 2024	0.6153	-0.0106	-1.69%	0.6071	0.6354	0.57	100,997
Mar 12 2024	0.6259	-0.0641	-9.29%	0.7371	0.819454	0.601	308,100
Mar 11 2024	0.69	-0.005	-0.72%	0.76	0.76	0.6605	87,928
Mar 08 2024	0.695	-0.073	-9.51%	0.79	0.79	0.68	133,710
Mar 07 2024	0.768	-0.0122	-1.56%	0.77	0.809	0.7406	93,695
Mar 06 2024	0.7802	-0.0398	-4.85%	0.87	0.90	0.7552	199,338
Mar 05 2024	0.82	-0.19	-18.81%	1.00	1.05	0.75	527,337
Mar 04 2024	1.01	0.12	13.36%	0.98	1.3307	0.95	2,088,387
Mar 01 2024	0.891	0.071	8.66%	0.9382	0.968	0.7735	247,328
Feb 29 2024	0.82	-1.44	-63.72%	1.68	1.7282	0.8168	570,457
Feb 28 2024	2.26	0.00	0.00%	2.26	2.36	2.26	27,115
Feb 27 2024	2.26	-0.06	-2.59%	2.30	2.37	2.25	12,220
Feb 26 2024	2.32	-0.20	-7.94%	2.53	2.53	2.30	25,376
Feb 23 2024	2.52	-0.09	-3.45%	2.56	2.702	2.47	14,258
Feb 22 2024	2.61	0.01	0.38%	2.63	2.7696	2.562	36,575
Feb 21 2024	2.60	0.00	0.00%	2.68	2.68	2.55	5,531
Feb 20 2024	2.60	-0.23	-8.13%	2.75	2.8237	2.60	20,110
Feb 16 2024	2.83	0.23	8.85%	2.64	2.83	2.64	4,475
Feb 15 2024	2.60	-0.15	-5.45%	2.66	2.8005	2.60	7,909
Feb 14 2024	2.75	0.13	4.96%	2.55	2.75	2.44	2,883
Feb 13 2024	2.62	0.00	0.00%	2.70	2.7101	2.46	6,000
Feb 12 2024	2.62	-0.01	-0.38%	2.69	2.7023	2.5506	12,582

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions