Get the Stockscreener App
20.11
0.00%
+0.005
Kiniksa Pharmaceuticals Ltd Stock (KNSA) Price History
The historical daily chart and data for Kiniksa Pharmaceuticals Ltd stock (KNSA), show that the latest closing stock price as of May 16, 2024, is $20.11.
- Kiniksa Pharmaceuticals Ltd all-time high stock price is $32.88, occurred on September 20, 2018.
- The lowest Kiniksa Pharmaceuticals Ltd stock price recorded was $5.02 on October 17, 2019. Since then, Kiniksa Pharmaceuticals Ltd's stock price has risen over 300.50% to $20.11 now.
- The 52-week high stock price for KNSA is $22.09, representing a 9.87% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for KNSA is $13.02, indicating a -35.24% decrease from the current share price, occurred on May 18, 2023.
- The closing price of Kiniksa Pharmaceuticals Ltd (KNSA) stock in the beginning of 2023 was $12.36. The stock closed the year at $14.98, a gain of over 21.20% for the year.
The table below shows more information about KNSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $20.21 | $19.87 | $0.34 | 125,759.0 | +0.05% |
| May 15, 2024 | $20.27 | $19.72 | $0.55 | 252,057.0 | +3.18% |
| May 14, 2024 | $19.85 | $19.38 | $0.47 | 201,129.0 | -0.51% |
| May 13, 2024 | $19.90 | $19.47 | $0.43 | 192,807.0 | +0.26% |
| May 10, 2024 | $20.52 | $19.53 | $0.985 | 317,553.0 | -3.27% |
| May 09, 2024 | $20.38 | $20.00 | $0.38 | 330,384.0 | -0.35% |
| May 08, 2024 | $20.38 | $20.02 | $0.3638 | 268,632.0 | -0.34% |
| May 07, 2024 | $20.44 | $19.93 | $0.51 | 293,896.0 | +1.70% |
| May 06, 2024 | $20.30 | $19.88 | $0.42 | 259,281.0 | -0.45% |
| May 03, 2024 | $20.40 | $19.62 | $0.78 | 401,000.0 | +3.61% |
| May 02, 2024 | $19.75 | $19.24 | $0.51 | 355,727.0 | -0.10% |
| May 01, 2024 | $19.92 | $18.81 | $1.11 | 572,642.0 | +3.63% |
| Apr 30, 2024 | $18.84 | $18.26 | $0.5802 | 593,718.0 | +0.92% |
| Apr 29, 2024 | $18.65 | $17.79 | $0.86 | 390,522.0 | +3.75% |
| Apr 26, 2024 | $18.05 | $17.45 | $0.6013 | 292,438.0 | +1.53% |
| Apr 25, 2024 | $18.11 | $17.50 | $0.61 | 471,660.0 | -1.40% |
| Apr 24, 2024 | $18.61 | $17.64 | $0.97 | 370,739.0 | +1.02% |
| Apr 23, 2024 | $18.14 | $17.04 | $1.10 | 607,193.0 | +3.42% |
| Apr 22, 2024 | $17.43 | $16.87 | $0.56 | 359,408.0 | +1.09% |
| Apr 19, 2024 | $17.14 | $16.56 | $0.585 | 368,929.0 | +0.18% |
| Apr 18, 2024 | $17.05 | $16.80 | $0.25 | 405,384.0 | -0.41% |
| Apr 17, 2024 | $17.57 | $16.92 | $0.65 | 386,711.0 | -2.92% |
| Apr 16, 2024 | $17.61 | $17.33 | $0.28 | 301,510.0 | +0.11% |
Kiniksa Pharmaceuticals Ltd Stock (KNSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kiniksa Pharmaceuticals Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kiniksa Pharmaceuticals Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kiniksa Pharmaceuticals Ltd Stock (KNSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.52 | $18.81 | $1.71 | 3,570,867.0 | +7.43% |
| Apr, 2024 | $19.73 | $16.56 | $3.17 | 8,213,285.0 | -5.12% |
| Mar, 2024 | $22.09 | $19.15 | $2.94 | 8,221,474.0 | -6.67% |
| Feb, 2024 | $21.98 | $17.52 | $4.46 | 6,582,618.0 | +19.91% |
| Jan, 2024 | $20.36 | $17.57 | $2.79 | 10,008,925.0 | +0.51% |
Kiniksa Pharmaceuticals Ltd Stock (KNSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.15 | $16.04 | $3.11 | 9,974,139.0 | +8.47% |
| Nov, 2023 | $16.75 | $14.12 | $2.63 | 6,861,501.0 | +6.03% |
| Oct, 2023 | $17.64 | $14.56 | $3.08 | 7,160,578.0 | -12.20% |
| Sep, 2023 | $18.00 | $16.16 | $1.84 | 5,513,678.0 | +0.81% |
| Aug, 2023 | $19.17 | $16.21 | $2.96 | 8,617,963.0 | -8.55% |
| Jul, 2023 | $20.65 | $13.56 | $7.09 | 14,493,507.0 | +33.81% |
| Jun, 2023 | $16.82 | $13.76 | $3.06 | 8,665,496.0 | +1.59% |
| May, 2023 | $14.52 | $10.64 | $3.88 | 10,348,985.0 | +28.93% |
| Apr, 2023 | $12.03 | $10.29 | $1.74 | 6,094,700.0 | -0.09% |
| Mar, 2023 | $13.30 | $10.39 | $2.91 | 10,810,031.0 | -16.33% |
| Feb, 2023 | $14.83 | $12.58 | $2.25 | 6,757,893.0 | -11.07% |
| Jan, 2023 | $16.40 | $13.62 | $2.78 | 6,649,247.0 | -3.47% |
Kiniksa Pharmaceuticals Ltd Stock (KNSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.20 | $14.59 | $2.60 | 7,758,604.0 | -10.99% |
| Nov, 2022 | $16.93 | $12.00 | $4.93 | 9,126,664.0 | +47.37% |
| Oct, 2022 | $14.50 | $11.20 | $3.30 | 7,544,119.0 | -11.06% |
| Sep, 2022 | $13.04 | $10.13 | $2.90 | 5,549,971.0 | +9.56% |
| Aug, 2022 | $13.75 | $9.63 | $4.12 | 9,580,276.0 | +18.26% |
| Jul, 2022 | $11.87 | $9.74 | $2.12 | 4,938,788.0 | +2.27% |
| Jun, 2022 | $10.96 | $7.36 | $3.60 | 6,335,708.0 | +26.50% |
| May, 2022 | $10.39 | $7.56 | $2.83 | 5,844,504.0 | -17.90% |
| Apr, 2022 | $11.49 | $9.24 | $2.25 | 4,683,699.0 | -6.14% |
| Mar, 2022 | $11.28 | $9.05 | $2.23 | 9,015,257.0 | -2.93% |
| Feb, 2022 | $11.86 | $9.50 | $2.36 | 5,500,188.0 | -8.82% |
| Jan, 2022 | $12.40 | $9.96 | $2.44 | 8,043,357.0 | -4.59% |
4.24%
1.37%
Cap:
|
Volume (24h):