Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.37 +0.20 (+1.04%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.020 8.190 7.580 7.660 270,768 -0.41(-5.08%)
May 27, 2022 7.910 8.170 7.670 8.070 215,294 +0.16(+2.02%)
May 26, 2022 8.190 8.280 7.900 7.910 204,373 -0.23(-2.83%)
May 25, 2022 8.270 8.390 8.050 8.140 152,433 -0.24(-2.86%)
May 24, 2022 8.390 8.530 8.120 8.380 126,910 -0.08(-0.95%)
May 23, 2022 8.710 8.710 8.390 8.460 204,581 -0.18(-2.08%)
May 20, 2022 8.320 8.680 8.040 8.640 276,942 +0.46(+5.62%)
May 19, 2022 7.970 8.320 7.840 8.180 312,416 +0.12(+1.49%)
May 18, 2022 8.490 8.880 7.930 8.060 296,539 -0.64(-7.36%)
May 17, 2022 8.490 8.760 8.285 8.700 304,455 +0.35(+4.19%)
May 16, 2022 8.220 8.550 8.000 8.350 194,555 +0.13(+1.58%)
May 13, 2022 8.220 8.790 8.110 8.220 341,473 +0.23(+2.88%)
May 12, 2022 7.660 8.180 7.628 7.990 225,480 +0.23(+2.96%)
May 11, 2022 7.980 8.120 7.560 7.760 369,245 -0.27(-3.36%)
May 10, 2022 8.160 8.530 7.920 8.030 354,855 +0.13(+1.65%)
May 09, 2022 8.420 8.760 7.850 7.900 376,977 -0.87(-9.92%)
May 06, 2022 9.320 9.350 8.770 8.770 189,104 -0.51(-5.50%)
May 05, 2022 9.730 9.900 9.090 9.280 278,191 -0.61(-6.17%)
May 04, 2022 10.12 10.36 9.690 9.890 307,068 -0.22(-2.18%)
May 03, 2022 9.390 10.39 9.160 10.11 589,915 +0.70(+7.44%)
May 02, 2022 9.250 9.710 9.035 9.410 278,379 +0.08(+0.86%)
Apr 29, 2022 9.630 9.980 9.240 9.330 291,556 -0.44(-4.50%)
Apr 28, 2022 10.00 10.04 9.270 9.770 241,318 -0.15(-1.51%)
Apr 27, 2022 9.960 10.26 9.755 9.920 264,043 -0.07(-0.70%)
Apr 26, 2022 10.03 10.36 9.970 9.990 285,378 -0.19(-1.87%)
Apr 25, 2022 10.00 10.19 9.590 10.18 329,933 +0.10(+0.99%)
Apr 22, 2022 9.840 10.34 9.840 10.08 270,050 -0.17(-1.66%)
Apr 21, 2022 11.12 11.23 10.18 10.25 265,220 -0.75(-6.82%)
Apr 20, 2022 11.12 11.24 10.73 11.00 116,235 -0.07(-0.63%)
Apr 19, 2022 10.57 11.15 10.22 11.07 203,244 +0.55(+5.23%)
Apr 18, 2022 11.17 11.17 10.43 10.52 160,076 -0.71(-6.32%)
Apr 14, 2022 11.11 11.29 10.95 11.23 123,255 +0.13(+1.17%)
Apr 13, 2022 10.34 11.14 10.31 11.10 203,523 +0.66(+6.32%)
Apr 12, 2022 10.91 11.00 10.40 10.44 286,098 -0.38(-3.51%)
Apr 11, 2022 11.22 11.36 10.78 10.82 324,515 -0.59(-5.17%)
Apr 08, 2022 11.22 11.49 10.95 11.41 304,819 +0.31(+2.79%)
Apr 07, 2022 11.05 11.25 10.97 11.10 160,709 -0.02(-0.18%)
Apr 06, 2022 10.75 11.19 10.58 11.12 122,710 +0.25(+2.30%)
Apr 05, 2022 10.73 11.18 10.68 10.87 259,991 -0.04(-0.37%)
Apr 04, 2022 10.77 11.13 10.65 10.91 217,833 +0.16(+1.49%)
Apr 01, 2022 9.970 10.94 9.970 10.75 253,095 +0.81(+8.15%)
Mar 31, 2022 9.990 10.28 9.930 9.940 105,865 -0.08(-0.80%)
Mar 30, 2022 10.09 10.37 9.940 10.02 159,937 -0.07(-0.69%)
Mar 29, 2022 9.910 10.32 9.900 10.09 288,347 +0.28(+2.85%)
Mar 28, 2022 9.690 9.810 9.580 9.810 237,395 +0.11(+1.13%)
Mar 25, 2022 9.960 9.960 9.660 9.700 279,390 -0.25(-2.51%)
Mar 24, 2022 10.14 10.16 9.740 9.950 347,660 +0.02(+0.20%)
Mar 23, 2022 10.25 10.25 9.900 9.930 335,898 -0.42(-4.06%)
Mar 22, 2022 10.33 10.55 10.19 10.35 153,737 +0.07(+0.68%)
Mar 21, 2022 10.96 10.97 10.24 10.28 281,888 -0.70(-6.38%)
Mar 18, 2022 10.85 11.28 10.79 10.98 2,065,731 +0.13(+1.20%)
Mar 17, 2022 10.11 10.85 10.01 10.85 417,543 +0.72(+7.11%)
Mar 16, 2022 9.700 10.14 9.490 10.13 572,910 +0.63(+6.63%)
Mar 15, 2022 9.400 9.510 9.047 9.500 648,216 +0.20(+2.15%)
Mar 14, 2022 9.590 9.680 9.180 9.300 604,287 -0.34(-3.53%)
Mar 11, 2022 10.00 10.18 9.550 9.640 271,047 -0.25(-2.53%)
Mar 10, 2022 9.640 9.910 9.572 9.890 191,279 -0.06(-0.60%)
Mar 09, 2022 10.01 10.31 9.830 9.950 415,385 +0.14(+1.43%)
Mar 08, 2022 9.640 10.19 9.450 9.810 187,686 +0.12(+1.24%)
Mar 07, 2022 9.550 9.905 9.380 9.690 268,490 +0.12(+1.25%)
Mar 04, 2022 9.760 9.910 9.520 9.570 243,763 -0.29(-2.94%)
Mar 03, 2022 10.44 10.44 9.680 9.860 357,369 -0.53(-5.10%)
Mar 02, 2022 10.45 10.74 10.34 10.39 221,969 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.