Kiniksa Pharmaceuticals International Plc (NQ: KNSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	26.68	27.11	26.48	26.74	227,263	-0.02(-0.07%)
Aug 29, 2024	26.48	27.35	26.26	26.76	189,171	+0.39(+1.48%)
Aug 28, 2024	26.93	26.98	26.31	26.37	221,729	-0.69(-2.55%)
Aug 27, 2024	27.48	27.48	26.56	27.06	159,320	-0.49(-1.78%)
Aug 26, 2024	27.50	27.92	27.20	27.55	338,953	+0.17(+0.62%)
Aug 23, 2024	26.51	27.43	26.06	27.38	379,631	+1.17(+4.46%)
Aug 22, 2024	26.41	26.41	25.95	26.21	163,086	-0.22(-0.83%)
Aug 21, 2024	26.46	26.71	25.95	26.43	201,353	+0.10(+0.38%)
Aug 20, 2024	26.59	26.79	26.05	26.33	379,877	-0.30(-1.13%)
Aug 19, 2024	26.03	26.67	25.80	26.63	294,084	+0.63(+2.42%)
Aug 16, 2024	26.06	26.32	25.56	26.00	511,747	-0.17(-0.65%)
Aug 15, 2024	25.99	26.19	25.54	26.17	246,187	+0.73(+2.87%)
Aug 14, 2024	25.68	25.68	24.90	25.44	342,617	-0.28(-1.09%)
Aug 13, 2024	25.53	25.77	25.26	25.72	299,350	+0.43(+1.70%)
Aug 12, 2024	25.20	25.90	24.92	25.29	343,134	+0.12(+0.48%)
Aug 09, 2024	24.82	25.23	24.51	25.17	288,644	+0.40(+1.61%)
Aug 08, 2024	24.26	24.91	24.10	24.77	205,237	+0.76(+3.17%)
Aug 07, 2024	24.58	24.62	23.89	24.01	223,065	-0.27(-1.11%)
Aug 06, 2024	24.27	25.14	23.80	24.28	235,928	+0.17(+0.71%)
Aug 05, 2024	23.83	24.54	23.34	24.11	388,913	-1.00(-3.98%)
Aug 02, 2024	25.06	25.82	24.42	25.11	443,783	-0.66(-2.56%)
Aug 01, 2024	26.62	27.38	25.73	25.77	1,071,216	-0.83(-3.12%)
Jul 31, 2024	26.46	27.14	26.13	26.60	458,158	+0.12(+0.45%)
Jul 30, 2024	26.39	27.45	25.79	26.48	647,990	+0.34(+1.30%)
Jul 29, 2024	26.09	26.45	25.65	26.14	483,051	+0.02(+0.08%)
Jul 26, 2024	25.97	26.51	25.23	26.12	410,224	+0.21(+0.81%)
Jul 25, 2024	25.07	27.10	25.07	25.91	871,655	+0.71(+2.82%)
Jul 24, 2024	26.00	26.56	24.84	25.20	971,192	-1.09(-4.15%)
Jul 23, 2024	23.25	27.88	23.19	26.29	3,803,779	+4.90(+22.91%)
Jul 22, 2024	20.88	21.48	20.83	21.39	454,311	+0.16(+0.75%)
Jul 19, 2024	21.29	21.50	21.09	21.23	249,842	+0.07(+0.33%)
Jul 18, 2024	21.36	21.46	20.94	21.16	304,715	-0.25(-1.17%)
Jul 17, 2024	22.02	22.30	21.11	21.41	414,120	-0.94(-4.21%)
Jul 16, 2024	21.85	22.65	21.64	22.35	388,904	+0.74(+3.42%)
Jul 15, 2024	21.35	21.86	21.22	21.61	383,558	+0.40(+1.89%)
Jul 12, 2024	21.70	21.94	21.10	21.21	584,673	-0.39(-1.81%)
Jul 11, 2024	20.90	22.12	20.65	21.60	547,135	+0.64(+3.05%)
Jul 10, 2024	20.34	20.98	20.04	20.96	523,911	+0.73(+3.61%)
Jul 09, 2024	19.87	20.24	19.70	20.23	343,101	+0.37(+1.86%)
Jul 08, 2024	19.60	19.98	19.38	19.86	545,221	+0.50(+2.58%)
Jul 05, 2024	19.06	19.44	18.96	19.36	308,471	+0.26(+1.36%)
Jul 03, 2024	18.50	19.13	18.12	19.10	221,640	+0.65(+3.52%)
Jul 02, 2024	18.10	19.00	18.09	18.45	413,389	+0.45(+2.50%)
Jul 01, 2024	18.47	18.54	17.38	18.00	530,300	-0.67(-3.59%)
Jun 28, 2024	18.67	18.90	18.51	18.67	1,825,928	+0.08(+0.43%)
Jun 27, 2024	18.59	18.72	18.36	18.59	409,484	+0.06(+0.32%)
Jun 26, 2024	18.87	18.87	18.30	18.53	332,693	-0.44(-2.32%)
Jun 25, 2024	18.79	19.12	18.45	18.97	427,800	+0.10(+0.53%)
Jun 24, 2024	18.72	19.03	18.51	18.87	341,949	+0.26(+1.40%)
Jun 21, 2024	18.17	18.63	18.00	18.61	1,205,562	+0.63(+3.50%)
Jun 20, 2024	18.16	18.16	17.73	17.98	367,778	-0.22(-1.21%)
Jun 18, 2024	18.52	18.63	18.04	18.20	481,110	-0.33(-1.78%)
Jun 17, 2024	18.73	18.77	18.34	18.53	347,915	-0.24(-1.28%)
Jun 14, 2024	18.57	18.86	18.41	18.77	259,172	+0.01(+0.05%)
Jun 13, 2024	18.88	19.11	18.48	18.76	407,125	-0.17(-0.90%)
Jun 12, 2024	19.15	19.49	18.86	18.93	200,697	+0.17(+0.91%)
Jun 11, 2024	19.14	19.27	18.61	18.76	239,663	-0.46(-2.39%)
Jun 10, 2024	18.77	19.23	18.59	19.22	229,117	+0.16(+0.84%)
Jun 07, 2024	19.35	19.63	19.04	19.06	141,494	-0.46(-2.36%)
Jun 06, 2024	19.76	19.76	19.38	19.52	164,165	-0.19(-0.96%)
Jun 05, 2024	19.38	19.74	18.97	19.71	410,158	+0.39(+2.02%)
Jun 04, 2024	19.66	19.81	19.16	19.32	280,215	-0.39(-1.98%)