Kiniksa Pharmaceuticals, Ltd. (KNSA) NASDAQ

41.03

+1.62(+4.11%)

Updated at January 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	38.79	41.03	41.03	41.03	38.4	516,778
January 16, 2026	38.11	39.41	39.41	39.47	38.04	765,512
January 15, 2026	39.56	37.92	37.92	39.74	37.02	1.01M
January 14, 2026	38.44	39.56	39.56	39.69	37.56	988,036
January 13, 2026	41.55	38.6	38.6	42.39	38.2	580,500
January 12, 2026	42.59	41.12	41.12	43	41.01	870,040
January 09, 2026	42.23	42.67	42.67	42.69	41.31	482,221
January 08, 2026	42.24	41.73	41.73	42.36	41.35	326,855
January 07, 2026	42.93	42.42	42.42	43.26	41.56	557,200
January 06, 2026	41.07	42.68	42.68	43.55	40.99	1.12M
January 05, 2026	41.82	41.06	41.06	41.91	39.16	700,074
January 02, 2026	41.26	42.01	42.01	42.9	40.95	709,357
December 31, 2025	40.9	41.25	41.25	41.38	40.57	267,114
December 30, 2025	40.89	40.99	40.99	42.15	40.52	266,000
December 29, 2025	41.87	41	41	41.87	40.9	281,100
December 26, 2025	42.48	42	42	42.58	41.65	199,919
December 24, 2025	42.68	42.49	42.49	42.99	42.29	153,828
December 23, 2025	43.54	42.52	42.52	43.66	42.34	244,013
December 22, 2025	43	43.52	43.52	44.42	42.46	512,665
December 19, 2025	42.25	43.19	43.19	43.73	42.02	919,046
December 18, 2025	41.41	42	42	42.47	40.77	557,206
December 17, 2025	41.37	41.47	41.47	42	41.21	389,900
December 16, 2025	41.38	41.37	41.37	42	41.05	523,012
December 15, 2025	41.65	41.55	41.55	41.99	41.18	619,402
December 12, 2025	41.06	41.59	41.59	41.99	40.33	489,952
December 11, 2025	40.64	41.01	41.01	41.75	40.34	451,436
December 10, 2025	41.14	40.58	40.58	41.6	40.14	224,290
December 09, 2025	41.35	41.14	41.14	42.32	41	567,434
December 08, 2025	42.08	41.55	41.55	42.12	41	336,900
December 05, 2025	41.12	41.67	41.67	42	40.31	339,536
December 04, 2025	40.35	40.99	40.99	41.48	39.79	331,100
December 03, 2025	40.32	40.59	40.59	41.55	39.61	231,835
December 02, 2025	40.85	40.07	40.07	41.67	40.03	235,507
December 01, 2025	42.33	40.93	40.93	42.53	40.69	352,900
November 28, 2025	42.5	42.52	42.52	42.89	42.02	147,800
November 26, 2025	42.95	42.54	42.54	42.98	42.01	311,912
November 25, 2025	41.33	42.71	42.71	42.85	41	479,139
November 24, 2025	41.74	41.97	41.97	42.36	40.76	614,030
November 21, 2025	41.22	41.58	41.58	42.07	40.44	177,944
November 20, 2025	42.34	41.49	41.49	42.93	41.39	455,600
November 19, 2025	41.03	42.16	42.16	42.26	40.7	362,002
November 18, 2025	41.13	41.28	41.28	42.3	40.52	381,000
November 17, 2025	40	41.4	41.4	41.7	39.61	276,441
November 14, 2025	40.03	40.32	40.32	41.19	40	264,948
November 13, 2025	40.66	40.29	40.29	40.89	40.09	264,631
November 12, 2025	40.5	40.58	40.58	41.27	40.04	405,300
November 11, 2025	39.5	40.57	40.57	40.89	39.19	276,817
November 10, 2025	39.71	39.5	39.5	39.82	38.57	261,547
November 07, 2025	38.55	38.37	38.37	38.82	37.61	285,414
November 06, 2025	38.85	38.63	38.63	39.37	38.52	209,000
November 05, 2025	39.48	39.14	39.14	39.66	38.22	360,910
November 04, 2025	37.8	38.54	38.54	39.28	37.47	687,203
November 03, 2025	37.02	37.47	37.47	37.94	36.56	496,900
October 31, 2025	37.43	37.01	37.01	37.67	36.78	481,700
October 30, 2025	37.59	37.29	37.29	38.28	37.07	507,620
October 29, 2025	39.29	37.38	37.38	39.43	36.83	1.24M
October 28, 2025	41.37	39.43	39.43	42.05	35.2	1.31M
October 27, 2025	39.79	40.6	40.6	40.89	39.63	595,803
October 24, 2025	39.03	38.93	38.93	39.6	38.72	789,426
October 23, 2025	38.87	38.77	38.77	38.93	38.02	402,062