Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.93	14.55	13.93	14.46	291,723	+0.55(+3.95%)
Jan 30, 2023	13.94	14.08	13.62	13.91	259,720	-0.08(-0.57%)
Jan 27, 2023	13.81	14.04	13.74	13.99	159,085	+0.22(+1.60%)
Jan 26, 2023	13.99	14.00	13.74	13.77	221,538	-0.19(-1.36%)
Jan 25, 2023	14.08	14.08	13.82	13.96	324,989	+0.03(+0.22%)
Jan 24, 2023	13.97	14.10	13.80	13.93	300,736	-0.07(-0.50%)
Jan 23, 2023	14.07	14.23	13.95	14.00	359,191	-0.05(-0.36%)
Jan 20, 2023	14.10	14.15	13.90	14.05	260,845	+0.12(+0.86%)
Jan 19, 2023	14.00	14.17	13.80	13.93	237,083	-0.06(-0.43%)
Jan 18, 2023	14.51	14.59	13.91	13.99	414,364	-0.43(-2.98%)
Jan 17, 2023	14.55	14.74	14.36	14.42	228,064	-0.13(-0.89%)
Jan 13, 2023	15.17	15.46	14.31	14.55	497,253	-0.68(-4.46%)
Jan 12, 2023	14.72	15.26	14.58	15.23	246,580	+0.50(+3.39%)
Jan 11, 2023	14.78	15.00	14.58	14.73	320,906	-0.12(-0.81%)
Jan 10, 2023	14.66	15.04	14.51	14.85	674,238	+0.29(+1.99%)
Jan 09, 2023	15.88	15.88	14.20	14.56	533,639	-1.23(-7.79%)
Jan 06, 2023	15.69	16.40	15.38	15.79	376,831	+0.38(+2.47%)
Jan 05, 2023	14.91	15.48	14.91	15.41	314,155	+0.44(+2.94%)
Jan 04, 2023	14.53	15.14	14.14	14.97	351,499	+0.53(+3.67%)
Jan 03, 2023	15.11	15.21	14.32	14.44	276,914	-0.54(-3.60%)
Dec 30, 2022	15.28	15.52	14.76	14.98	446,254	-0.38(-2.47%)
Dec 29, 2022	14.97	15.65	14.91	15.36	230,219	+0.48(+3.23%)
Dec 28, 2022	15.00	15.24	14.75	14.88	238,947	-0.09(-0.60%)
Dec 27, 2022	15.46	15.52	14.93	14.97	196,338	-0.49(-3.17%)
Dec 23, 2022	15.73	15.92	15.32	15.46	220,853	-0.16(-1.02%)
Dec 22, 2022	15.38	15.67	14.71	15.62	202,624	+0.19(+1.23%)
Dec 21, 2022	15.49	15.71	15.09	15.43	294,463	-0.04(-0.26%)
Dec 20, 2022	14.71	15.58	14.59	15.47	335,722	+0.65(+4.39%)
Dec 19, 2022	15.86	15.86	14.64	14.82	361,649	-1.05(-6.62%)
Dec 16, 2022	15.74	16.05	15.59	15.87	1,703,300	+0.09(+0.57%)
Dec 15, 2022	15.39	16.15	15.34	15.78	369,494	+0.14(+0.90%)
Dec 14, 2022	15.84	16.10	15.33	15.64	623,356	-0.21(-1.32%)
Dec 13, 2022	16.03	16.18	15.72	15.85	318,096	+0.19(+1.21%)
Dec 12, 2022	15.61	16.20	15.50	15.66	417,718	+0.06(+0.38%)
Dec 09, 2022	15.18	15.78	14.90	15.60	358,887	+0.36(+2.36%)
Dec 08, 2022	15.41	15.41	14.97	15.24	201,571	-0.10(-0.65%)
Dec 07, 2022	15.34	15.54	15.11	15.34	190,533	-0.02(-0.13%)
Dec 06, 2022	15.65	15.79	15.35	15.36	224,866	-0.37(-2.35%)
Dec 05, 2022	16.89	16.89	15.58	15.73	286,741	-0.94(-5.64%)
Dec 02, 2022	16.78	16.90	16.12	16.67	256,089	-0.38(-2.23%)
Dec 01, 2022	16.78	17.20	16.61	17.05	280,834	+0.22(+1.31%)
Nov 30, 2022	16.23	16.93	15.94	16.83	473,277	+0.74(+4.60%)
Nov 29, 2022	15.86	16.28	15.76	16.09	220,495	+0.25(+1.58%)
Nov 28, 2022	15.75	16.12	15.53	15.84	226,142	+0.08(+0.51%)
Nov 25, 2022	15.53	16.24	15.23	15.76	157,808	+0.16(+1.03%)
Nov 23, 2022	16.02	16.78	15.54	15.60	332,932	-0.26(-1.64%)
Nov 22, 2022	15.89	16.23	15.11	15.86	294,490	-0.08(-0.50%)
Nov 21, 2022	16.03	16.23	15.82	15.94	237,782	-0.17(-1.06%)
Nov 18, 2022	15.98	16.61	15.54	16.11	236,401	+0.39(+2.48%)
Nov 17, 2022	15.79	16.17	15.41	15.72	233,827	-0.13(-0.82%)
Nov 16, 2022	15.76	16.67	15.52	15.85	332,393	+0.09(+0.57%)
Nov 15, 2022	15.88	16.24	15.35	15.76	395,499	+0.17(+1.09%)
Nov 14, 2022	15.69	16.40	15.52	15.59	546,014	+0.20(+1.30%)
Nov 11, 2022	14.95	15.41	14.58	15.39	387,976	+0.50(+3.36%)
Nov 10, 2022	15.11	15.29	14.52	14.89	354,785	+0.00(+0.00%)
Nov 09, 2022	14.62	15.78	14.53	14.89	376,721	+0.25(+1.71%)
Nov 08, 2022	15.22	15.26	14.36	14.64	608,893	-0.60(-3.94%)
Nov 07, 2022	13.90	15.47	13.90	15.24	861,777	+1.35(+9.68%)
Nov 04, 2022	13.45	14.42	13.45	13.89	489,255	+0.65(+4.95%)
Nov 03, 2022	12.44	13.31	12.29	13.24	476,001	+0.84(+6.77%)
Nov 02, 2022	12.79	13.05	12.21	12.40	605,810	-0.40(-3.13%)