Kineta, Inc. - KA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2024	0.6	0.62	0.62	0.63	0.6	2,633
October 11, 2024	0.59	0.61	0.61	0.62	0.59	38,958
October 10, 2024	0.59	0.59	0.59	0.59	0.59	0
October 09, 2024	0.61	0.59	0.59	0.65	0.58	51,907
October 08, 2024	0.64	0.61	0.61	0.64	0.61	3,089
October 07, 2024	0.59	0.61	0.61	0.65	0.59	9,468
October 04, 2024	0.58	0.58	0.58	0.6	0.58	2,380
October 03, 2024	0.67	0.6	0.6	0.7	0.59	38,062
October 02, 2024	0.6	0.6	0.6	0.65	0.6	10,487
October 01, 2024	0.6	0.6	0.6	0.69	0.57	12,605
September 30, 2024	0.57	0.69	0.69	0.69	0.56	78,012
September 27, 2024	0.56	0.56	0.56	0.61	0.53	30,067
September 26, 2024	0.56	0.6	0.6	0.6	0.56	16,008
September 25, 2024	0.58	0.6	0.6	0.61	0.57	55,104
September 24, 2024	0.57	0.63	0.63	0.65	0.57	44,600
September 23, 2024	0.77	0.7	0.7	0.82	0.6	376,029
September 20, 2024	0.71	0.86	0.86	0.87	0.63	245,672
September 19, 2024	0.5	0.7	0.7	0.8	0.39	322,811
September 18, 2024	0.78	0.57	0.57	0.83	0.56	530,740
September 17, 2024	0.8	0.83	0.83	0.83	0.75	34,338
September 16, 2024	0.8	0.81	0.81	0.89	0.75	154,600
September 13, 2024	0.78	0.77	0.77	0.81	0.7	180,000
September 12, 2024	0.79	0.75	0.75	0.8	0.75	27,900
September 11, 2024	0.71	0.77	0.77	0.8	0.71	158,200
September 10, 2024	0.68	0.74	0.74	0.77	0.68	87,327
September 09, 2024	0.67	0.69	0.69	0.72	0.66	199,219
September 06, 2024	0.64	0.66	0.66	0.67	0.61	11,918
September 05, 2024	0.65	0.66	0.66	0.67	0.64	68,921
September 04, 2024	0.67	0.61	0.61	0.67	0.61	8,400
September 03, 2024	0.67	0.64	0.64	0.7	0.64	18,333
August 30, 2024	0.66	0.64	0.64	0.69	0.62	91,246
August 29, 2024	0.63	0.64	0.64	0.65	0.63	12,500
August 28, 2024	0.59	0.66	0.66	0.68	0.58	57,200
August 27, 2024	0.65	0.6	0.6	0.65	0.57	97,800
August 26, 2024	0.63	0.64	0.64	0.68	0.61	24,229
August 23, 2024	0.69	0.63	0.63	0.69	0.62	39,500
August 22, 2024	0.67	0.66	0.66	0.7	0.64	15,800
August 21, 2024	0.7	0.69	0.69	0.72	0.64	40,500
August 20, 2024	0.62	0.7	0.7	0.72	0.62	138,600
August 19, 2024	0.64	0.64	0.64	0.66	0.61	78,233
August 16, 2024	0.58	0.56	0.56	0.64	0.56	31,005
August 15, 2024	0.6	0.58	0.58	0.64	0.56	29,183
August 14, 2024	0.61	0.56	0.56	0.61	0.56	34,400
August 13, 2024	0.58	0.61	0.61	0.62	0.57	7,800
August 12, 2024	0.62	0.61	0.61	0.64	0.6	26,500
August 09, 2024	0.57	0.6	0.6	0.64	0.56	26,600
August 08, 2024	0.57	0.59	0.59	0.6	0.56	17,900
August 07, 2024	0.6	0.58	0.58	0.63	0.56	16,118
August 06, 2024	0.55	0.57	0.57	0.6	0.55	10,800
August 05, 2024	0.57	0.56	0.56	0.6	0.54	60,640
August 02, 2024	0.63	0.56	0.56	0.63	0.55	21,696
August 01, 2024	0.61	0.6	0.6	0.61	0.6	35,700
July 31, 2024	0.64	0.6	0.6	0.64	0.6	32,043
July 30, 2024	0.62	0.61	0.61	0.68	0.61	64,630
July 29, 2024	0.63	0.62	0.62	0.64	0.62	45,500
July 26, 2024	0.7	0.64	0.64	0.7	0.61	180,840
July 25, 2024	0.67	0.68	0.68	0.71	0.66	48,913
July 24, 2024	0.72	0.66	0.66	0.73	0.65	96,839
July 23, 2024	0.68	0.71	0.71	0.73	0.68	71,047
July 22, 2024	0.7	0.69	0.69	0.73	0.68	62,153

Kineta, Inc. (KA) NASDAQ