7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,786.25

+379.36

+0.49%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Kiniksa Pharmaceuticals International, plc (KNSA)

92.24 -5.32 (-5.45%)

At close: October 30 at 4:00:01 PM EDT

92.15 -0.09 (-0.10%)

After hours: October 30 at 4:56:02 PM EDT

Trade KNSA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	97.40	98.48	91.25	92.24	92.24	1,320,100
Oct 29, 2026	95.00	98.36	94.40	97.56	97.56	1,380,200
Oct 28, 2026	87.88	95.28	87.54	95.18	95.18	1,706,300
Oct 27, 2026	85.00	90.80	82.26	89.20	89.20	2,320,300
Oct 26, 2026	76.00	76.48	70.67	72.98	72.98	1,434,000
Oct 23, 2026	80.16	80.22	76.58	76.73	76.73	575,400
Oct 22, 2026	79.32	81.30	78.39	80.79	80.79	429,600
Oct 21, 2026	83.41	84.06	78.74	79.70	79.70	838,600
Oct 20, 2026	80.25	83.78	79.88	83.17	83.17	1,236,000
Oct 19, 2026	78.78	80.61	78.36	79.48	79.48	602,100
Oct 16, 2026	79.94	80.34	76.88	78.59	78.59	524,800
Oct 15, 2026	79.85	82.98	79.62	79.94	79.94	1,484,900
Oct 14, 2026	78.11	79.96	77.70	78.84	78.84	576,500
Oct 13, 2026	79.21	80.00	78.45	78.53	78.53	575,800
Oct 12, 2026	80.00	80.99	78.82	79.24	79.24	340,900
Oct 9, 2026	78.24	80.50	78.03	79.78	79.78	430,300
Oct 8, 2026	77.18	78.83	75.44	78.75	78.75	411,600
Oct 7, 2026	76.18	79.22	74.70	77.96	77.96	380,400
Oct 6, 2026	76.00	77.32	73.84	77.09	77.09	378,700
Oct 5, 2026	75.97	76.79	75.29	76.31	76.31	391,500
Oct 2, 2026	75.58	76.22	74.56	75.79	75.79	376,300
Oct 1, 2026	73.87	76.11	73.14	75.22	75.22	878,500
Sep 30, 2026	76.55	76.55	73.76	74.61	74.61	650,600
Sep 29, 2026	75.32	76.52	74.33	75.73	75.73	620,700
Sep 28, 2026	75.00	76.42	74.02	76.10	76.10	734,100
Sep 25, 2026	75.40	76.00	74.53	75.08	75.08	478,500
Sep 24, 2026	76.02	76.95	74.46	75.34	75.34	433,300
Sep 23, 2026	77.99	78.23	74.88	76.08	76.08	408,200
Sep 22, 2026	78.09	79.54	77.37	78.00	78.00	403,900
Sep 21, 2026	77.12	78.73	75.90	78.13	78.13	482,800
Sep 18, 2026	78.95	79.61	76.99	77.24	77.24	1,058,200
Sep 17, 2026	78.66	79.76	78.29	79.33	79.33	722,000
Sep 16, 2026	75.06	77.64	74.91	77.62	77.62	553,900
Sep 15, 2026	76.46	76.63	74.47	75.15	75.15	488,900
Sep 14, 2026	77.89	77.89	75.02	76.58	76.58	646,100
Sep 11, 2026	77.70	78.59	76.14	76.27	76.27	576,500
Sep 10, 2026	77.66	78.42	75.99	76.48	76.48	459,700
Sep 9, 2026	78.72	80.22	77.33	78.52	78.52	588,300
Sep 8, 2026	76.25	78.50	75.00	77.09	77.09	674,500
Sep 4, 2026	79.75	80.43	77.90	77.91	77.91	429,600
Sep 3, 2026	80.30	81.41	78.84	80.47	80.47	634,900
Sep 2, 2026	79.53	80.18	77.86	79.89	79.89	568,400
Sep 1, 2026	78.29	79.55	77.86	79.28	79.28	387,200
Aug 31, 2026	78.00	78.96	76.65	78.63	78.63	428,100
Aug 28, 2026	79.60	79.81	77.71	78.08	78.08	427,200
Aug 27, 2026	78.20	80.79	77.80	79.80	79.80	413,300
Aug 26, 2026	79.65	80.26	78.35	78.68	78.68	383,800
Aug 25, 2026	79.36	80.86	79.13	80.20	80.20	402,100
Aug 24, 2026	79.50	79.98	77.71	79.38	79.38	418,900
Aug 21, 2026	78.28	79.93	78.01	79.03	79.03	270,100
Aug 20, 2026	79.43	80.12	77.64	78.47	78.47	546,900
Aug 19, 2026	80.50	81.57	79.27	80.80	80.80	872,100
Aug 18, 2026	78.85	79.86	78.77	79.49	79.49	367,300
Aug 17, 2026	76.89	79.21	76.75	79.18	79.18	328,900
Aug 14, 2026	77.32	77.51	75.30	76.75	76.75	403,500
Aug 13, 2026	78.65	79.69	77.19	77.83	77.83	451,300
Aug 12, 2026	77.37	79.79	76.92	78.15	78.15	527,700
Aug 11, 2026	76.67	78.25	75.72	77.80	77.80	350,900
Aug 10, 2026	76.05	77.78	75.00	76.53	76.53	264,600
Aug 7, 2026	77.66	77.82	75.52	76.06	76.06	219,800
Aug 6, 2026	77.88	78.80	75.74	76.51	76.51	353,200
Aug 5, 2026	76.91	78.24	76.12	78.08	78.08	531,200
Aug 4, 2026	75.14	76.91	73.04	75.99	75.99	661,800
Aug 3, 2026	73.89	75.44	71.42	73.41	73.41	785,300
Jul 31, 2026	77.66	78.04	73.65	74.34	74.34	1,034,400
Jul 30, 2026	79.40	80.51	77.74	78.20	78.20	946,700
Jul 29, 2026	81.43	82.94	77.57	80.92	80.92	1,380,300
Jul 28, 2026	70.06	81.97	67.35	79.44	79.44	2,874,200
Jul 27, 2026	62.96	64.85	62.79	63.53	63.53	834,300
Jul 24, 2026	63.35	63.39	62.31	62.84	62.84	620,000
Jul 23, 2026	62.36	63.29	61.81	63.05	63.05	321,700
Jul 22, 2026	63.23	63.82	61.60	62.44	62.44	328,500
Jul 21, 2026	62.48	63.87	62.48	63.55	63.55	489,300
Jul 20, 2026	63.60	65.00	62.13	62.58	62.58	520,500
Jul 17, 2026	60.09	64.63	60.06	63.95	63.95	712,400
Jul 16, 2026	61.49	61.71	60.26	61.11	61.11	473,900
Jul 15, 2026	61.29	62.20	60.54	61.69	61.69	373,100
Jul 14, 2026	60.94	62.76	60.13	61.98	61.98	555,400
Jul 13, 2026	63.43	63.64	60.89	60.94	60.94	586,000
Jul 10, 2026	65.16	65.71	62.60	63.44	63.44	443,100
Jul 9, 2026	64.76	66.16	63.71	65.38	65.38	746,100
Jul 8, 2026	67.22	67.50	63.26	64.76	64.76	1,059,800
Jul 7, 2026	63.30	67.53	63.03	67.29	67.29	946,900
Jul 6, 2026	64.43	65.16	62.72	62.77	62.77	637,900
Jul 2, 2026	62.86	64.57	62.04	64.53	64.53	625,300
Jul 1, 2026	63.64	64.09	62.56	62.88	62.88	680,200
Jun 30, 2026	62.41	64.81	61.60	63.95	63.95	1,357,700
Jun 29, 2026	60.35	63.77	59.12	62.41	62.41	1,531,700
Jun 26, 2026	57.42	59.77	56.56	59.20	59.20	6,756,100
Jun 25, 2026	58.84	59.73	56.86	56.89	56.89	681,700
Jun 24, 2026	59.41	61.12	58.54	59.13	59.13	1,053,400
Jun 23, 2026	57.00	59.94	56.50	59.49	59.49	771,700
Jun 22, 2026	55.69	57.81	55.69	57.13	57.13	609,100
Jun 18, 2026	55.00	55.99	54.33	55.11	55.11	781,000
Jun 17, 2026	52.68	54.24	52.68	54.21	54.21	644,700
Jun 16, 2026	52.20	52.44	51.08	52.30	52.30	373,500
Jun 15, 2026	51.75	53.28	51.70	52.34	52.34	627,200
Jun 12, 2026	51.66	52.48	51.36	51.89	51.89	362,800
Jun 11, 2026	49.20	51.64	48.71	51.58	51.58	624,200
Jun 10, 2026	48.64	50.08	48.51	49.27	49.27	462,700
Jun 9, 2026	49.68	50.72	48.49	48.70	48.70	522,400
Jun 8, 2026	48.80	49.40	47.95	49.04	49.04	443,900
Jun 5, 2026	48.98	49.99	48.21	48.42	48.42	344,500
Jun 4, 2026	47.98	50.48	47.42	49.23	49.23	470,400
Jun 3, 2026	47.41	48.44	47.24	47.85	47.85	496,400
Jun 2, 2026	47.79	47.89	46.10	46.92	46.92	645,600
Jun 1, 2026	47.84	48.94	46.63	48.43	48.43	750,300
May 29, 2026	50.72	50.80	48.06	48.38	48.38	722,100
May 28, 2026	52.00	52.01	50.72	50.84	50.84	486,900
May 27, 2026	52.71	53.37	51.50	51.84	51.84	612,500
May 26, 2026	53.24	53.63	52.26	52.86	52.86	551,300
May 22, 2026	53.48	55.08	53.02	53.24	53.24	382,300
May 21, 2026	53.59	55.33	53.16	53.65	53.65	767,600
May 20, 2026	53.59	54.51	52.31	54.28	54.28	447,300
May 19, 2026	53.50	54.28	52.92	53.34	53.34	466,100
May 18, 2026	56.95	57.01	53.31	53.64	53.64	559,900
May 15, 2026	58.00	58.56	56.22	56.51	56.51	471,500
May 14, 2026	59.38	59.72	57.99	58.54	58.54	410,100
May 13, 2026	59.39	59.87	58.52	59.12	59.12	379,500
May 12, 2026	58.69	59.87	58.14	59.48	59.48	511,000
May 11, 2026	58.98	59.74	57.36	58.37	58.37	399,200
May 8, 2026	57.06	58.85	56.83	58.60	58.60	394,300
May 7, 2026	57.62	57.62	55.76	56.93	56.93	545,200
May 6, 2026	56.52	58.26	55.82	58.23	58.23	856,800
May 5, 2026	57.42	58.20	56.09	56.74	56.74	624,700
May 4, 2026	54.97	57.72	54.45	57.62	57.62	763,700
May 1, 2026	53.78	55.28	52.76	55.27	55.27	1,021,800
Apr 30, 2026	53.57	54.07	52.55	53.78	53.78	861,400
Apr 29, 2026	53.91	54.31	52.29	52.99	52.99	1,276,000
Apr 28, 2026	47.20	54.23	45.01	53.85	53.85	3,030,900
Apr 27, 2026	42.67	44.23	42.61	43.61	43.61	1,294,300
Apr 24, 2026	43.00	43.00	41.94	42.79	42.79	645,700
Apr 23, 2026	43.30	43.84	42.51	43.05	43.05	567,600
Apr 22, 2026	42.84	43.69	42.67	43.04	43.04	703,300
Apr 21, 2026	42.46	43.46	41.49	42.45	42.45	1,081,600
Apr 20, 2026	44.77	44.86	42.46	42.46	42.46	1,209,100
Apr 17, 2026	45.40	45.91	44.74	44.90	44.90	1,013,400
Apr 16, 2026	46.44	46.62	44.90	45.32	45.32	623,200
Apr 15, 2026	47.00	47.56	45.21	45.89	45.89	718,300
Apr 14, 2026	47.13	47.78	45.60	46.92	46.92	727,300
Apr 13, 2026	47.35	48.46	46.60	47.30	47.30	351,000
Apr 10, 2026	47.21	47.74	46.78	47.08	47.08	481,100
Apr 9, 2026	46.69	47.55	44.40	47.33	47.33	666,500
Apr 8, 2026	49.23	49.87	46.46	47.03	47.03	651,000
Apr 7, 2026	49.60	50.01	48.67	48.94	48.94	414,000
Apr 6, 2026	48.58	50.03	48.58	49.55	49.55	791,700
Apr 2, 2026	47.75	48.85	46.82	48.82	48.82	436,300
Apr 1, 2026	48.87	49.33	47.71	48.13	48.13	494,000
Mar 31, 2026	46.66	48.56	45.99	48.15	48.15	604,000
Mar 30, 2026	45.59	45.95	44.76	45.70	45.70	325,100
Mar 27, 2026	46.60	46.91	45.44	45.75	45.75	974,300
Mar 26, 2026	45.75	47.13	45.24	46.78	46.78	405,500
Mar 25, 2026	45.00	46.70	45.00	45.84	45.84	381,000
Mar 24, 2026	45.75	45.75	44.43	44.94	44.94	439,300
Mar 23, 2026	46.36	47.17	45.71	46.04	46.04	679,400
Mar 20, 2026	45.64	46.34	44.62	46.08	46.08	852,500
Mar 19, 2026	45.21	45.93	44.36	45.63	45.63	789,000
Mar 18, 2026	47.02	47.02	45.04	45.15	45.15	630,100
Mar 17, 2026	46.73	47.10	46.41	47.02	47.02	518,200
Mar 16, 2026	45.75	47.83	45.75	46.50	46.50	770,600
Mar 13, 2026	46.49	46.54	45.29	45.78	45.78	852,900
Mar 12, 2026	46.20	46.66	44.87	46.07	46.07	976,000
Mar 11, 2026	46.92	47.00	45.66	46.31	46.31	257,700
Mar 10, 2026	47.20	47.41	45.66	47.02	47.02	441,200
Mar 9, 2026	45.87	46.86	44.45	46.74	46.74	484,400
Mar 6, 2026	46.02	47.41	44.94	46.16	46.16	1,257,700
Mar 5, 2026	46.68	46.72	44.83	46.02	46.02	729,600
Mar 4, 2026	44.67	47.46	43.33	47.27	47.27	836,300
Mar 3, 2026	45.83	46.25	44.94	45.37	45.37	842,900
Mar 2, 2026	44.13	46.17	43.51	46.00	46.00	803,300
Feb 27, 2026	43.86	44.56	43.03	44.49	44.49	569,100
Feb 26, 2026	42.73	44.30	42.42	43.49	43.49	814,300
Feb 25, 2026	43.50	43.50	41.69	42.76	42.76	1,108,200
Feb 24, 2026	42.75	46.33	41.12	43.50	43.50	1,216,000
Feb 23, 2026	47.78	49.12	47.28	47.39	47.39	846,700
Feb 20, 2026	47.46	47.85	46.75	47.77	47.77	468,600
Feb 19, 2026	46.25	47.51	45.49	47.17	47.17	631,900
Feb 18, 2026	45.36	45.81	44.89	45.39	45.39	255,800
Feb 17, 2026	44.97	45.58	43.55	45.38	45.38	552,500
Feb 13, 2026	44.74	46.65	44.30	45.37	45.37	510,500
Feb 12, 2026	45.00	45.50	43.50	44.71	44.71	312,300
Feb 11, 2026	44.44	44.98	43.11	44.98	44.98	350,500
Feb 10, 2026	44.22	45.01	43.94	44.71	44.71	386,700
Feb 9, 2026	43.15	44.43	42.00	44.35	44.35	403,800
Feb 6, 2026	42.77	43.74	42.69	43.09	43.09	312,800
Feb 5, 2026	43.41	44.34	41.98	42.58	42.58	334,300
Feb 4, 2026	44.97	45.08	43.09	43.52	43.52	523,900
Feb 3, 2026	44.37	45.50	44.26	44.96	44.96	435,700
Feb 2, 2026	43.65	45.02	43.65	44.67	44.67	383,000
Jan 30, 2026	44.02	44.56	43.18	43.92	43.92	987,000
Jan 29, 2026	43.34	44.15	43.15	43.96	43.96	485,200
Jan 28, 2026	45.00	45.00	42.99	43.28	43.28	713,900
Jan 27, 2026	43.26	44.66	43.25	44.64	44.64	341,900
Jan 26, 2026	42.09	43.40	41.50	43.20	43.20	735,100
Jan 23, 2026	42.39	43.00	41.65	42.20	42.20	597,600
Jan 22, 2026	41.83	42.75	41.22	42.44	42.44	904,000
Jan 21, 2026	40.57	42.13	40.43	41.83	41.83	1,317,900
Jan 20, 2026	38.79	41.04	38.40	41.03	41.03	516,800
Jan 16, 2026	38.11	39.47	38.04	39.41	39.41	765,500
Jan 15, 2026	39.56	39.74	37.02	37.92	37.92	1,011,400
Jan 14, 2026	38.44	39.69	37.56	39.56	39.56	988,000
Jan 13, 2026	41.55	42.39	38.20	38.60	38.60	580,500
Jan 12, 2026	42.59	43.00	41.01	41.12	41.12	870,000
Jan 9, 2026	42.23	42.69	41.31	42.67	42.67	482,200
Jan 8, 2026	42.24	42.35	41.33	41.73	41.73	336,400
Jan 7, 2026	42.93	43.26	41.56	42.42	42.42	557,200
Jan 6, 2026	41.07	43.55	40.99	42.68	42.68	1,124,400
Jan 5, 2026	41.82	41.91	39.16	41.06	41.06	699,900
Jan 2, 2026	41.26	42.90	40.95	42.01	42.01	709,300
Dec 31, 2025	40.90	41.38	40.56	41.25	41.25	267,100
Dec 30, 2025	40.89	42.15	40.52	40.99	40.99	266,000
Dec 29, 2025	41.87	41.87	40.90	40.99	40.99	281,100
Dec 26, 2025	42.48	42.58	41.65	42.00	42.00	199,900
Dec 24, 2025	42.68	42.99	42.29	42.49	42.49	153,800
Dec 23, 2025	43.54	43.66	42.34	42.52	42.52	244,000
Dec 22, 2025	43.00	44.42	42.46	43.52	43.52	512,600
Dec 19, 2025	42.25	43.73	42.02	43.19	43.19	918,900
Dec 18, 2025	41.41	42.47	40.77	42.00	42.00	557,200
Dec 17, 2025	41.37	42.00	41.21	41.47	41.47	389,900
Dec 16, 2025	41.38	42.00	41.05	41.37	41.37	523,000
Dec 15, 2025	41.65	41.99	41.18	41.55	41.55	619,400
Dec 12, 2025	41.06	41.99	40.33	41.59	41.59	489,800
Dec 11, 2025	40.64	41.75	40.33	41.01	41.01	451,400
Dec 10, 2025	41.14	41.60	40.05	40.54	40.54	299,600
Dec 9, 2025	41.35	42.32	41.00	41.14	41.14	567,400
Dec 8, 2025	42.08	42.12	41.00	41.55	41.55	336,900
Dec 5, 2025	41.12	42.00	40.31	41.67	41.67	339,500
Dec 4, 2025	40.35	41.48	39.79	40.99	40.99	331,100
Dec 3, 2025	40.32	41.55	39.61	40.59	40.59	231,800
Dec 2, 2025	40.85	41.67	40.03	40.07	40.07	235,500
Dec 1, 2025	42.33	42.53	40.69	40.93	40.93	352,900
Nov 28, 2025	42.50	42.89	42.02	42.52	42.52	147,800
Nov 26, 2025	42.95	42.98	42.01	42.54	42.54	311,900
Nov 25, 2025	41.33	42.85	41.00	42.71	42.71	479,100
Nov 24, 2025	41.74	42.35	40.76	41.97	41.97	614,000
Nov 21, 2025	41.22	42.07	40.44	41.58	41.58	177,800
Nov 20, 2025	42.34	42.93	41.38	41.49	41.49	455,600
Nov 19, 2025	41.03	42.26	40.70	42.16	42.16	361,900
Nov 18, 2025	41.13	42.30	40.52	41.28	41.28	381,000
Nov 17, 2025	40.00	41.70	39.61	41.40	41.40	276,400
Nov 14, 2025	40.03	41.19	40.00	40.32	40.32	264,900
Nov 13, 2025	40.66	40.89	40.09	40.29	40.29	264,600
Nov 12, 2025	40.50	41.26	40.04	40.58	40.58	405,300
Nov 11, 2025	39.50	40.89	39.19	40.57	40.57	276,800
Nov 10, 2025	39.71	39.82	38.57	39.50	39.50	261,500
Nov 7, 2025	38.55	38.82	37.61	38.37	38.37	285,400
Nov 6, 2025	38.85	39.37	38.52	38.63	38.63	209,000
Nov 5, 2025	39.48	39.65	38.22	39.14	39.14	360,900
Nov 4, 2025	37.80	39.28	37.47	38.54	38.54	687,200
Nov 3, 2025	37.02	37.94	36.56	37.47	37.47	496,900
Oct 31, 2025	37.43	37.67	36.78	37.01	37.01	481,700

Mobilize your Website

View Site in Mobile | Classic

Share by: