Skip to main content

Kinnate Biopharma Inc (NQ: KNTE )

2.440 -0.070 (-2.79%)
Streaming Delayed Price Updated: 2:33 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.480 2.515 2.460 2.510 416,847 +0.05(+2.03%)
Feb 22, 2024 2.470 2.495 2.450 2.460 587,323 +0.03(+1.23%)
Feb 21, 2024 2.530 2.560 2.430 2.430 1,032,079 -0.11(-4.33%)
Feb 20, 2024 2.520 2.560 2.510 2.540 376,424 -0.01(-0.39%)
Feb 16, 2024 2.490 2.575 2.480 2.550 1,760,155 +0.28(+12.33%)
Feb 15, 2024 2.260 2.290 2.250 2.270 59,593 +0.01(+0.44%)
Feb 14, 2024 2.290 2.310 2.240 2.260 38,024 +0.02(+0.89%)
Feb 13, 2024 2.240 2.280 2.240 2.240 111,229 -0.03(-1.32%)
Feb 12, 2024 2.280 2.330 2.250 2.270 127,262 -0.02(-0.87%)
Feb 09, 2024 2.300 2.320 2.200 2.290 265,614 -0.02(-0.87%)
Feb 08, 2024 2.320 2.370 2.300 2.310 32,948 -0.05(-2.12%)
Feb 07, 2024 2.300 2.400 2.295 2.360 193,597 +0.04(+1.72%)
Feb 06, 2024 2.300 2.360 2.290 2.320 149,323 +0.03(+1.31%)
Feb 05, 2024 2.300 2.400 2.290 2.290 131,467 -0.12(-4.98%)
Feb 02, 2024 2.380 2.410 2.280 2.410 108,699 +0.08(+3.21%)
Feb 01, 2024 2.340 2.400 2.280 2.335 176,355 -0.04(-1.48%)
Jan 31, 2024 2.330 2.450 2.330 2.370 259,228 +0.02(+0.85%)
Jan 30, 2024 2.340 2.410 2.310 2.350 111,386 -0.07(-2.89%)
Jan 29, 2024 2.330 2.430 2.280 2.420 91,073 +0.06(+2.54%)
Jan 26, 2024 2.380 2.420 2.360 2.360 106,263 -0.04(-1.67%)
Jan 25, 2024 2.450 2.450 2.365 2.400 108,333 -0.05(-2.04%)
Jan 24, 2024 2.430 2.495 2.370 2.450 156,661 +0.00(+0.00%)
Jan 23, 2024 2.400 2.460 2.365 2.450 145,321 +0.05(+2.08%)
Jan 22, 2024 2.390 2.450 2.350 2.400 142,819 +0.01(+0.42%)
Jan 19, 2024 2.370 2.420 2.315 2.390 120,299 +0.04(+1.70%)
Jan 18, 2024 2.400 2.404 2.275 2.350 265,717 -0.01(-0.42%)
Jan 17, 2024 2.390 2.430 2.340 2.360 227,627 -0.08(-3.28%)
Jan 16, 2024 2.470 2.495 2.420 2.440 241,322 -0.03(-1.21%)
Jan 12, 2024 2.550 2.580 2.400 2.470 300,862 -0.07(-2.76%)
Jan 11, 2024 2.520 2.570 2.520 2.540 174,013 -0.03(-1.17%)
Jan 10, 2024 2.570 2.690 2.510 2.570 267,966 -0.01(-0.39%)
Jan 09, 2024 2.580 2.590 2.520 2.580 277,959 -0.01(-0.39%)
Jan 08, 2024 2.400 2.600 2.331 2.590 341,889 +0.18(+7.47%)
Jan 05, 2024 2.470 2.510 2.370 2.410 424,361 -0.08(-3.21%)
Jan 04, 2024 2.520 2.585 2.490 2.490 372,982 -0.04(-1.58%)
Jan 03, 2024 2.450 2.570 2.450 2.530 318,288 +0.04(+1.61%)
Jan 02, 2024 2.360 2.590 2.340 2.490 845,453 +0.12(+5.06%)
Dec 29, 2023 2.410 2.410 2.310 2.370 329,722 -0.07(-2.87%)
Dec 28, 2023 2.410 2.500 2.410 2.440 498,408 +0.04(+1.67%)
Dec 27, 2023 2.420 2.470 2.330 2.400 570,276 -0.05(-2.04%)
Dec 26, 2023 2.430 2.470 2.410 2.450 356,953 +0.00(+0.00%)
Dec 22, 2023 2.300 2.470 2.300 2.450 1,159,393 +0.15(+6.52%)
Dec 21, 2023 2.260 2.340 2.240 2.300 136,691 +0.05(+2.22%)
Dec 20, 2023 2.300 2.360 2.220 2.250 267,227 -0.07(-3.02%)
Dec 19, 2023 2.400 2.520 2.290 2.320 818,921 -0.08(-3.33%)
Dec 18, 2023 2.280 2.410 2.280 2.400 506,204 +0.11(+4.80%)
Dec 15, 2023 2.150 2.375 2.150 2.290 537,430 +0.12(+5.53%)
Dec 14, 2023 2.280 2.340 2.140 2.170 650,344 -0.07(-3.13%)
Dec 13, 2023 2.210 2.292 2.180 2.240 750,152 +0.05(+2.28%)
Dec 12, 2023 2.250 2.260 2.170 2.190 290,394 -0.07(-3.10%)
Dec 11, 2023 2.280 2.285 2.160 2.260 621,904 -0.03(-1.31%)
Dec 08, 2023 2.230 2.300 2.220 2.290 357,472 +0.08(+3.62%)
Dec 07, 2023 2.210 2.250 2.150 2.210 474,013 +0.03(+1.38%)
Dec 06, 2023 2.250 2.350 2.160 2.180 904,274 -0.05(-2.24%)
Dec 05, 2023 2.250 2.290 2.140 2.230 388,178 -0.01(-0.45%)
Dec 04, 2023 2.220 2.348 2.200 2.240 451,230 -0.01(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.