Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Kineta Inc | KA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0697 | -12.91% | 0.4703 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.497 | 0.47 | 0.528 | 0.499499 | 0.54 |
KA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.478 | 0.6095 | 0.4458 | 0.5253061 | 2,180,287 | -0.0077 | -1.61% |
| 1 Month | 0.4666 | 0.7201 | 0.42 | 0.5360108 | 743,158 | 0.0037 | 0.79% |
| 3 Months | 0.55 | 0.7399 | 0.3339 | 0.5208371 | 574,662 | -0.0797 | -14.49% |
| 6 Months | 4.16 | 4.16 | 0.3339 | 0.6146885 | 316,008 | -3.69 | -88.69% |
| 1 Year | 2.90 | 5.39 | 0.3339 | 0.803554 | 170,742 | -2.43 | -83.78% |
| 3 Years | 8.88 | 9.00 | 0.3339 | 1.12 | 123,382 | -8.41 | -94.70% |
| 5 Years | 8.88 | 9.00 | 0.3339 | 1.12 | 123,382 | -8.41 | -94.70% |
KA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.499499 | -0.0405 | -7.50% | 0.497 | 0.528 | 0.47 | 509,515 |
| 18 Jun 2024 | 0.54 | 0.0305 | 5.99% | 0.58 | 0.6095 | 0.483 | 5,751,069 |
| 15 Jun 2024 | 0.5095 | 0.0395 | 8.40% | 0.45 | 0.54 | 0.45 | 5,070,582 |
| 14 Jun 2024 | 0.47 | -0.0096 | -2.00% | 0.4576 | 0.47675 | 0.4511 | 14,346 |
| 13 Jun 2024 | 0.4796 | 0.0262 | 5.78% | 0.4525 | 0.4898 | 0.45 | 40,787 |
| 12 Jun 2024 | 0.4534 | -0.0067 | -1.46% | 0.478 | 0.48 | 0.4458 | 21,964 |
| 11 Jun 2024 | 0.4601 | -0.0055 | -1.18% | 0.4516 | 0.4675 | 0.451001 | 41,718 |
| 08 Jun 2024 | 0.4656 | -0.0144 | -3.00% | 0.480601 | 0.4999 | 0.44 | 128,703 |
| 07 Jun 2024 | 0.48 | -0.14 | -22.58% | 0.4736 | 0.5195 | 0.4736 | 401,568 |
| 06 Jun 2024 | 0.62 | 0.19 | 44.19% | 0.448 | 0.7201 | 0.448 | 2,187,330 |
| 05 Jun 2024 | 0.43 | -0.047 | -9.85% | 0.47 | 0.489699 | 0.42 | 75,762 |
| 04 Jun 2024 | 0.477 | 0.0123 | 2.65% | 0.47 | 0.489 | 0.4645 | 35,172 |
| 01 Jun 2024 | 0.4647 | -0.0103 | -2.17% | 0.4749 | 0.4897 | 0.4645 | 35,701 |
| 31 May 2024 | 0.475 | -0.004 | -0.84% | 0.4946 | 0.4946 | 0.475 | 17,462 |
| 30 May 2024 | 0.479 | 0.01 | 2.13% | 0.475 | 0.489999 | 0.4604 | 109,276 |
| 29 May 2024 | 0.469 | 0.0077 | 1.67% | 0.4739 | 0.4818 | 0.4469 | 4,501 |
| 25 May 2024 | 0.4613 | -0.0067 | -1.43% | 0.47 | 0.4895 | 0.442001 | 17,171 |
| 24 May 2024 | 0.468 | -0.00775 | -1.63% | 0.47 | 0.4758 | 0.44 | 30,183 |
| 23 May 2024 | 0.47575 | 0.00735 | 1.57% | 0.47 | 0.489999 | 0.45371 | 48,736 |
| 22 May 2024 | 0.4684 | -0.0126 | -2.62% | 0.4666 | 0.50 | 0.452 | 84,026 |
| 21 May 2024 | 0.481 | 0.029 | 6.42% | 0.471 | 0.50 | 0.45 | 103,850 |
