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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.060	2.170	2.060	2.110	5,827	-0.04(-1.86%)
Jul 28, 2023	2.150	2.240	2.060	2.150	17,850	-0.02(-0.86%)
Jul 27, 2023	2.480	2.480	2.100	2.169	38,898	-0.18(-7.71%)
Jul 26, 2023	2.440	2.440	2.300	2.350	15,497	+0.02(+0.86%)
Jul 25, 2023	2.480	2.500	2.270	2.330	26,996	-0.12(-4.90%)
Jul 24, 2023	2.450	3.080	2.310	2.450	127,412	+0.07(+2.94%)
Jul 21, 2023	2.660	2.700	2.310	2.380	69,733	+0.04(+1.71%)
Jul 20, 2023	2.580	2.760	2.340	2.340	60,787	-0.14(-5.65%)
Jul 19, 2023	2.570	2.570	2.340	2.480	15,335	+0.07(+2.90%)
Jul 18, 2023	2.220	2.589	2.220	2.410	35,127	+0.19(+8.56%)
Jul 17, 2023	2.470	2.470	2.220	2.220	23,235	-0.11(-4.72%)
Jul 14, 2023	2.490	2.490	2.330	2.330	9,621	-0.05(-2.10%)
Jul 13, 2023	2.590	2.590	2.340	2.380	21,796	-0.12(-4.66%)
Jul 12, 2023	2.550	2.659	2.496	2.496	15,054	-0.13(-5.08%)
Jul 11, 2023	2.590	2.800	2.580	2.630	31,283	+0.04(+1.54%)
Jul 10, 2023	2.600	2.790	2.450	2.590	87,890	+0.14(+5.71%)
Jul 07, 2023	2.430	2.600	2.350	2.450	51,349	+0.09(+3.81%)
Jul 06, 2023	2.420	2.490	2.235	2.360	25,351	-0.03(-1.26%)
Jul 05, 2023	2.500	2.500	2.170	2.390	19,583	-0.09(-3.63%)
Jul 03, 2023	2.540	2.580	2.400	2.480	9,715	-0.10(-3.88%)
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	-1.36(-31.78%)
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%)