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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.650	2.657	2.510	2.580	15,121	-0.07(-2.64%)
Jun 29, 2023	2.290	2.740	2.290	2.650	20,799	+0.38(+16.74%)
Jun 28, 2023	2.565	2.565	2.270	2.270	21,488	-0.22(-8.84%)
Jun 27, 2023	2.520	2.522	2.300	2.490	11,845	+0.03(+1.22%)
Jun 26, 2023	2.560	2.613	2.410	2.460	21,932	-0.17(-6.46%)
Jun 23, 2023	2.600	2.630	2.160	2.630	19,764	+0.03(+1.15%)
Jun 22, 2023	2.540	2.630	2.500	2.600	13,584	-0.01(-0.38%)
Jun 21, 2023	2.750	3.150	2.540	2.610	31,022	-0.21(-7.45%)
Jun 20, 2023	2.900	3.063	2.770	2.820	35,258	-0.05(-1.74%)
Jun 16, 2023	2.930	2.974	2.830	2.870	35,774	-0.05(-1.71%)
Jun 15, 2023	2.830	3.020	2.830	2.920	23,846	+0.10(+3.55%)
Jun 14, 2023	3.080	3.100	2.800	2.820	17,111	-0.24(-7.84%)
Jun 13, 2023	3.080	3.103	2.850	3.060	12,467	+0.16(+5.52%)
Jun 12, 2023	2.960	3.070	2.850	2.900	17,984	-0.07(-2.36%)
Jun 09, 2023	2.950	3.020	2.910	2.970	6,948	-0.05(-1.66%)
Jun 08, 2023	3.060	3.060	2.900	3.020	16,112	-0.02(-0.66%)
Jun 07, 2023	3.040	3.052	2.990	3.040	16,140	+0.00(+0.00%)
Jun 06, 2023	2.990	3.055	2.860	3.040	11,264	-0.01(-0.33%)
Jun 05, 2023	3.020	3.140	2.980	3.050	10,001	+0.05(+1.67%)
Jun 02, 2023	2.950	3.200	2.950	3.000	9,334	+0.00(+0.00%)
Jun 01, 2023	3.075	3.075	2.908	3.000	8,997	-0.01(-0.33%)
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%)