Kinnate Biopharma Inc. - KNTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2024	2.65	2.65	2.65	2.65	2.65	0
April 02, 2024	2.64	2.65	2.65	2.68	2.64	2.81M
April 01, 2024	2.65	2.66	2.66	2.67	2.64	862,362
March 28, 2024	2.66	2.66	2.66	2.69	2.65	518,478
March 27, 2024	2.64	2.66	2.66	2.68	2.64	472,324
March 26, 2024	2.66	2.63	2.63	2.66	2.63	714,882
March 25, 2024	2.65	2.65	2.65	2.68	2.64	340,709
March 22, 2024	2.65	2.65	2.65	2.66	2.63	1.77M
March 21, 2024	2.65	2.65	2.65	2.68	2.63	755,215
March 20, 2024	2.64	2.65	2.65	2.66	2.64	1.02M
March 19, 2024	2.55	2.55	2.55	2.57	2.54	167,607
March 18, 2024	2.55	2.55	2.55	2.57	2.54	170,565
March 15, 2024	2.53	2.56	2.56	2.56	2.53	254,203
March 14, 2024	2.55	2.53	2.53	2.55	2.52	154,125
March 13, 2024	2.55	2.54	2.54	2.57	2.53	329,261
March 12, 2024	2.56	2.55	2.55	2.56	2.53	349,581
March 11, 2024	2.57	2.54	2.54	2.58	2.54	692,529
March 08, 2024	2.58	2.58	2.58	2.6	2.57	153,843
March 07, 2024	2.59	2.57	2.57	2.6	2.56	227,052
March 06, 2024	2.6	2.57	2.57	2.6	2.57	74,668
March 05, 2024	2.58	2.58	2.58	2.62	2.56	162,373
March 04, 2024	2.58	2.59	2.59	2.61	2.56	241,015
March 01, 2024	2.64	2.59	2.59	2.65	2.57	1.03M
February 29, 2024	2.5	2.47	2.47	2.53	2.47	259,315
February 28, 2024	2.48	2.49	2.49	2.51	2.46	162,656
February 27, 2024	2.45	2.5	2.5	2.52	2.44	686,464
February 26, 2024	2.52	2.44	2.44	2.53	2.44	1.13M
February 23, 2024	2.48	2.51	2.51	2.52	2.46	416,847
February 22, 2024	2.47	2.46	2.46	2.5	2.45	587,323
February 21, 2024	2.53	2.43	2.43	2.56	2.43	1.03M
February 20, 2024	2.52	2.54	2.54	2.56	2.51	376,424
February 16, 2024	2.49	2.55	2.55	2.58	2.48	1.76M
February 15, 2024	2.26	2.27	2.27	2.29	2.25	59,593
February 14, 2024	2.29	2.26	2.26	2.31	2.24	38,024
February 13, 2024	2.24	2.24	2.24	2.28	2.24	111,229
February 12, 2024	2.28	2.27	2.27	2.33	2.25	127,262
February 09, 2024	2.3	2.29	2.29	2.32	2.2	265,614
February 08, 2024	2.32	2.31	2.31	2.37	2.3	32,948
February 07, 2024	2.3	2.36	2.36	2.4	2.3	193,597
February 06, 2024	2.3	2.32	2.32	2.36	2.29	149,323
February 05, 2024	2.3	2.29	2.29	2.4	2.29	131,467
February 02, 2024	2.38	2.41	2.41	2.41	2.28	108,699
February 01, 2024	2.34	2.34	2.34	2.4	2.28	176,363
January 31, 2024	2.33	2.37	2.37	2.45	2.33	259,245
January 30, 2024	2.34	2.35	2.35	2.41	2.31	111,386
January 29, 2024	2.33	2.42	2.42	2.43	2.28	91,870
January 26, 2024	2.38	2.36	2.36	2.42	2.36	106,263
January 25, 2024	2.45	2.4	2.4	2.45	2.37	108,333
January 24, 2024	2.43	2.45	2.45	2.5	2.37	156,661
January 23, 2024	2.4	2.45	2.45	2.46	2.37	144,118
January 22, 2024	2.39	2.4	2.4	2.45	2.35	142,819
January 19, 2024	2.37	2.39	2.39	2.42	2.32	120,299
January 18, 2024	2.4	2.35	2.35	2.4	2.28	265,717
January 17, 2024	2.39	2.36	2.36	2.43	2.34	227,646
January 16, 2024	2.47	2.44	2.44	2.5	2.36	241,332
January 12, 2024	2.55	2.47	2.47	2.58	2.4	300,862
January 11, 2024	2.52	2.54	2.54	2.57	2.52	174,013
January 10, 2024	2.57	2.57	2.57	2.69	2.51	267,974
January 09, 2024	2.58	2.58	2.58	2.59	2.52	277,959
January 08, 2024	2.4	2.59	2.59	2.6	2.33	341,992

Kinnate Biopharma Inc. (KNTE) NASDAQ