Dark

KNSA
Kiniksa Pharmaceuticals International, plc Class A
stock NASDAQ

At Close

Jul 28, 2026 3:59:49 PM EDT

79.37USD+24.923%(+15.84)2,874,024

67.58Bid 92.29Ask 24.71Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

64.00USD+1.846%(+1.16)0

After-hours

Jul 28, 2026 4:54:30 PM EDT

79.17USD-0.251%(-0.20)400

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	78.2800	80.8800	76.7200	79.3700	+24.923%	2,874,024	0.000%
2026-07-27	62.9600	64.8500	62.7900	63.5350	+1.106%	834,534	+24.923%
2026-07-24	63.3500	63.3900	62.3100	62.8400	-0.333%	619,974	+26.305%
2026-07-23	62.3600	63.2900	61.8100	63.0500	+0.977%	321,684	+25.884%
2026-07-22	63.2300	63.8200	61.6000	62.4400	-1.747%	328,487	+27.114%
2026-07-21	62.4800	63.8700	62.4800	63.5500	+1.550%	489,342	+24.894%
2026-07-20	63.6000	65.0000	62.1300	62.5800	-2.142%	520,559	+26.830%
2026-07-17	60.0900	64.6300	60.0650	63.9500	+4.647%	712,523	+24.113%
2026-07-16	61.4950	61.7100	60.2600	61.1100	-0.940%	473,897	+29.881%
2026-07-15	61.2900	62.2000	60.5400	61.6900	-0.468%	373,094	+28.659%
2026-07-14	60.9400	62.7600	60.1300	61.9800	+1.707%	550,030	+28.057%
2026-07-13	63.4300	63.6400	60.8900	60.9400	-3.941%	586,049	+30.243%
2026-07-10	65.1600	65.7100	62.6020	63.4400	-2.967%	443,174	+25.110%
2026-07-09	64.7600	66.1600	63.7060	65.3800	+0.957%	746,139	+21.398%
2026-07-08	67.2200	67.5000	63.2614	64.7600	-3.760%	1,059,909	+22.560%
2026-07-07	63.3000	67.5300	63.0300	67.2900	+7.201%	947,086	+17.952%
2026-07-06	64.4300	65.1636	62.7250	62.7700	-2.727%	637,924	+26.446%
2026-07-02	62.8600	64.5700	62.0360	64.5300	+2.616%	626,288	+22.997%
2026-07-01	63.6400	64.0925	62.5600	62.8850	-1.665%	680,128	+26.215%
2026-06-30	62.4100	64.8100	61.6000	63.9500	+2.468%	1,357,738	+24.113%
2026-06-29	60.3500	63.7700	59.1200	62.4100	+5.422%	1,531,703	+27.175%
2026-06-26	57.4200	59.7700	56.5600	59.2000	+4.060%	6,756,126	+34.071%
2026-06-25	58.8400	59.7300	56.8600	56.8900	-3.788%	681,732	+39.515%
2026-06-24	59.4100	61.1232	58.5400	59.1300	-0.605%	1,053,617	+34.230%
2026-06-23	57.0000	59.9350	56.5000	59.4900	+4.131%	771,813	+33.417%
2026-06-22	55.6900	57.8100	55.6900	57.1300	+3.665%	609,114	+38.929%
2026-06-18	55.0000	55.9900	54.3300	55.1100	+1.660%	780,968	+44.021%
2026-06-17	52.6800	54.2400	52.6800	54.2100	+3.652%	644,958	+46.412%
2026-06-16	52.2000	52.4400	51.0752	52.3000	-0.076%	373,516	+51.759%
2026-06-15	51.7500	53.2750	51.7000	52.3400	+0.867%	627,269	+51.643%
2026-06-12	51.6600	52.4800	51.3600	51.8900	+0.601%	362,761	+52.958%
2026-06-11	49.2000	51.6400	48.7050	51.5800	+4.688%	624,220	+53.877%
2026-06-10	48.6400	50.0850	48.5100	49.2700	+1.170%	462,713	+61.092%
2026-06-09	49.6800	50.7150	48.4850	48.7000	-0.693%	522,385	+62.977%
2026-06-08	48.8000	49.4000	47.9500	49.0400	+1.280%	443,915	+61.847%
2026-06-05	48.9800	49.9899	48.2100	48.4200	-1.645%	344,573	+63.920%
2026-06-04	47.9800	50.4800	47.4250	49.2300	+2.884%	470,580	+61.223%
2026-06-03	47.4100	48.4350	47.2400	47.8500	+1.982%	496,366	+65.873%
2026-06-02	47.7900	47.8900	46.1004	46.9200	-3.118%	645,591	+69.160%
2026-06-01	47.8400	48.9400	46.6301	48.4300	+0.103%	750,406	+63.886%
2026-05-29	50.7200	50.8000	48.0600	48.3800	-4.839%	722,265	+64.055%
2026-05-28	52.0000	52.0100	50.7201	50.8400	-1.929%	486,916	+56.117%
2026-05-27	52.7100	53.3700	51.5000	51.8400	-1.930%	612,531	+53.106%
2026-05-26	53.2400	53.6300	52.2600	52.8600	-0.714%	551,346	+50.151%
2026-05-22	53.4800	55.0800	53.0200	53.2400	-0.764%	383,825	+49.080%
2026-05-21	53.5900	55.3300	53.1600	53.6500	-1.161%	767,589	+47.940%
2026-05-20	53.5900	54.5100	52.3100	54.2800	+1.762%	447,303	+46.223%
2026-05-19	53.5000	54.2800	52.9250	53.3400	-0.559%	466,109	+48.800%
2026-05-18	56.9500	57.0050	53.3100	53.6400	-5.079%	559,923	+47.968%
2026-05-15	58.0000	58.5600	56.2200	56.5100	-3.468%	471,517	+40.453%
2026-05-14	59.3800	59.7200	57.9900	58.5400	-0.981%	410,053	+35.583%
2026-05-13	59.3900	59.8699	58.5200	59.1200	-0.605%	379,688	+34.252%
2026-05-12	58.6900	59.8700	58.1400	59.4800	+1.902%	511,027	+33.440%
2026-05-11	58.9800	59.7450	57.3600	58.3700	-0.392%	399,174	+35.977%
2026-05-08	57.0600	58.8500	56.8300	58.6000	+2.933%	394,279	+35.444%
2026-05-07	57.6200	57.6200	55.7600	56.9300	-2.233%	545,396	+39.417%
2026-05-06	56.5200	58.2600	55.8200	58.2300	+2.626%	856,916	+36.304%
2026-05-05	57.4150	58.2000	56.0900	56.7400	-1.527%	624,939	+39.884%
2026-05-04	54.9700	57.7200	54.4500	57.6200	+4.252%	763,788	+37.747%
2026-05-01	53.7800	55.2800	52.7650	55.2700	+2.771%	1,021,782	+43.604%
2026-04-30	53.5700	54.0700	52.5500	53.7800	+1.491%	861,412	+47.583%
2026-04-29	53.9100	54.3050	52.2900	52.9900	-1.597%	1,276,093	+49.783%
2026-04-28	47.2000	54.2300	45.0100	53.8500	+23.481%	3,030,905	+47.391%
2026-04-27	42.6700	44.2300	42.6100	43.6100	+1.916%	1,294,317	+82.000%
2026-04-24	43.0000	43.0000	41.9450	42.7900	-0.604%	645,697	+85.487%
2026-04-23	43.3000	43.8400	42.5100	43.0500	+0.023%	567,623	+84.367%
2026-04-22	42.8400	43.6900	42.6700	43.0400	+1.390%	703,453	+84.410%
2026-04-21	42.4600	43.4600	41.4900	42.4500	-0.024%	1,081,567	+86.973%
2026-04-20	44.7700	44.8600	42.4600	42.4600	-5.434%	1,209,423	+86.929%
2026-04-17	45.4000	45.9100	44.7400	44.9000	-0.927%	1,013,427	+76.771%
2026-04-16	46.4400	46.6200	44.9000	45.3200	-1.242%	623,200	+75.132%
2026-04-15	47.0000	47.5550	45.2100	45.8900	-2.195%	718,290	+72.957%
2026-04-14	47.1300	47.7800	45.6027	46.9200	-0.803%	727,255	+69.160%
2026-04-13	47.3500	48.4550	46.6040	47.3000	+0.467%	350,975	+67.801%
2026-04-10	47.2100	47.7400	46.7800	47.0800	-0.528%	479,768	+68.585%
2026-04-09	46.6900	47.5500	44.4000	47.3300	+0.638%	666,517	+67.695%
2026-04-08	49.2300	49.8700	46.4600	47.0300	-3.903%	651,112	+68.765%
2026-04-07	49.6000	50.0100	48.6700	48.9400	-1.231%	414,237	+62.178%
2026-04-06	48.5800	50.0300	48.5800	49.5500	+1.495%	791,727	+60.182%
2026-04-02	47.7500	48.8500	46.8200	48.8200	+1.434%	436,345	+62.577%
2026-04-01	48.8700	49.3294	47.7100	48.1300	-0.042%	494,018	+64.908%
2026-03-31	46.6600	48.5600	45.9902	48.1500	+5.361%	604,130	+64.839%
2026-03-30	45.5900	45.9500	44.7600	45.7000	-0.109%	325,149	+73.676%
2026-03-27	46.6000	46.9084	45.4400	45.7500	-2.202%	974,269	+73.486%
2026-03-26	45.7500	47.1300	45.2400	46.7800	+2.051%	405,484	+69.667%
2026-03-25	45.0000	46.7000	45.0000	45.8400	+2.003%	381,033	+73.146%
2026-03-24	45.7500	45.7500	44.4300	44.9400	-2.389%	439,332	+76.613%
2026-03-23	46.3600	47.1650	45.7100	46.0400	-0.087%	679,444	+72.394%
2026-03-20	45.6400	46.3400	44.6201	46.0800	+0.986%	852,199	+72.244%
2026-03-19	45.2100	45.9300	44.3600	45.6300	+1.063%	789,008	+73.943%
2026-03-18	47.0200	47.0200	45.0400	45.1500	-3.977%	630,142	+75.792%
2026-03-17	46.7300	47.1000	46.4100	47.0200	+1.118%	518,203	+68.801%
2026-03-16	45.7500	47.8300	45.7500	46.5000	+1.573%	770,653	+70.688%
2026-03-13	46.4900	46.5400	45.2950	45.7800	-0.629%	852,872	+73.373%
2026-03-12	46.2000	46.6615	44.8700	46.0700	-0.518%	976,012	+72.281%
2026-03-11	46.9200	47.0000	45.6600	46.3100	-1.510%	257,679	+71.388%
2026-03-10	47.2000	47.4100	45.6600	47.0200	+0.599%	441,195	+68.801%
2026-03-09	45.8700	46.8600	44.4500	46.7400	+1.256%	484,407	+69.812%
2026-03-06	46.0200	47.4100	44.9411	46.1600	+0.304%	1,257,718	+71.945%
2026-03-05	46.6800	46.7200	44.8300	46.0200	-2.644%	729,627	+72.468%
2026-03-04	44.6700	47.4600	43.3337	47.2700	+4.188%	836,292	+67.908%
2026-03-03	45.8300	46.2500	44.9400	45.3700	-1.370%	842,970	+74.939%
2026-03-02	44.1300	46.1700	43.5100	46.0000	+3.394%	803,284	+72.543%
2026-02-27	43.8600	44.5600	43.0300	44.4900	+2.299%	569,048	+78.400%
2026-02-26	42.7300	44.3000	42.4250	43.4900	+1.707%	814,343	+82.502%
2026-02-25	43.5000	43.5000	41.6950	42.7600	-1.701%	1,108,327	+85.617%
2026-02-24	42.7500	46.3300	41.1200	43.5000	-8.208%	1,215,987	+82.460%
2026-02-23	47.7800	49.1200	47.2750	47.3900	-0.795%	846,656	+67.483%
2026-02-20	47.4600	47.8550	46.7500	47.7700	+1.272%	468,598	+66.150%
2026-02-19	46.2500	47.5100	45.4950	47.1700	+3.922%	631,929	+68.264%
2026-02-18	45.3600	45.8120	44.8900	45.3900	+0.022%	255,782	+74.862%
2026-02-17	44.9700	45.5800	43.5500	45.3800	+0.022%	552,464	+74.901%
2026-02-13	44.7400	46.6500	44.3000	45.3700	+1.476%	504,028	+74.939%
2026-02-12	45.0000	45.5000	43.5000	44.7100	-0.600%	312,322	+77.522%
2026-02-11	44.4400	44.9800	43.1100	44.9800	+0.604%	350,457	+76.456%
2026-02-10	44.2200	45.0100	43.9450	44.7100	+0.812%	386,653	+77.522%
2026-02-09	43.1500	44.4300	42.0000	44.3500	+2.924%	403,782	+78.963%
2026-02-06	42.7700	43.7400	42.6900	43.0900	+1.198%	312,754	+84.196%
2026-02-05	43.4100	44.3375	41.9800	42.5800	-2.160%	334,347	+86.402%
2026-02-04	44.9700	45.0850	43.0900	43.5200	-3.203%	523,931	+82.376%
2026-02-03	44.3700	45.5000	44.2600	44.9600	+0.649%	435,679	+76.535%
2026-02-02	43.6500	45.0200	43.6500	44.6700	+1.708%	382,993	+77.681%
2026-01-30	44.0200	44.5600	43.1800	43.9200	-0.091%	987,047	+80.715%
2026-01-29	43.3400	44.1550	43.1450	43.9600	+1.571%	485,296	+80.551%
2026-01-28	45.0000	45.0000	42.9850	43.2800	-3.047%	713,968	+83.387%
2026-01-27	43.2600	44.6600	43.2500	44.6400	+3.333%	341,957	+77.800%
2026-01-26	42.0900	43.4000	41.5001	43.2000	+2.370%	735,119	+83.727%
2026-01-23	42.3900	43.0000	41.6500	42.2000	-0.566%	597,581	+88.081%
2026-01-22	41.8300	42.7500	41.2200	42.4400	+1.458%	903,981	+87.017%
2026-01-21	40.5700	42.1300	40.4300	41.8300	+1.950%	1,317,899	+89.744%
2026-01-20	38.7900	41.0400	38.4000	41.0300	+4.111%	516,778	+93.444%
2026-01-16	38.1100	39.4700	38.0400	39.4100	+3.929%	765,512	+101.396%
2026-01-15	39.5600	39.7413	37.0200	37.9200	-4.146%	1,011,492	+109.309%
2026-01-14	38.4400	39.6900	37.5600	39.5600	+2.487%	988,036	+100.632%
2026-01-13	41.5500	42.3856	38.2000	38.6000	-6.128%	577,978	+105.622%
2026-01-12	42.5900	43.0000	41.0100	41.1200	-3.633%	870,040	+93.020%
2026-01-09	42.2300	42.6900	41.3100	42.6700	+2.253%	451,512	+86.009%
2026-01-08	42.2400	42.3550	41.3300	41.7300	-1.627%	336,384	+90.199%
2026-01-07	42.9300	43.2600	41.5600	42.4200	-0.609%	557,177	+87.105%
2026-01-06	41.0700	43.5500	40.9900	42.6800	+3.945%	1,124,471	+85.965%
2026-01-05	41.8200	41.9100	39.1600	41.0600	-2.250%	700,074	+93.302%
2026-01-02	41.2600	42.8950	40.9500	42.0050	+1.830%	709,357	+88.954%
2025-12-31	40.9000	41.3800	40.5650	41.2500	+0.634%	267,114	+92.412%
2025-12-30	40.8900	42.1500	40.5200	40.9900	-0.012%	265,980	+93.633%
2025-12-29	41.8700	41.8700	40.9000	40.9950	-2.393%	281,068	+93.609%
2025-12-26	42.4800	42.5750	41.6500	42.0000	-1.153%	199,919	+88.976%
2025-12-24	42.6800	42.9900	42.2900	42.4900	-0.071%	153,828	+86.797%
2025-12-23	43.5400	43.6600	42.3429	42.5200	-2.298%	244,013	+86.665%
2025-12-22	43.0000	44.4199	42.4600	43.5200	+0.764%	512,665	+82.376%
2025-12-19	42.2500	43.7306	42.0200	43.1900	+2.833%	919,046	+83.769%
2025-12-18	41.4100	42.4700	40.7700	42.0000	+1.278%	557,206	+88.976%
2025-12-17	41.3700	42.0000	41.2100	41.4700	+0.242%	389,886	+91.391%
2025-12-16	41.3800	42.0000	41.0500	41.3700	-0.433%	523,012	+91.854%
2025-12-15	41.6500	41.9900	41.1800	41.5500	-0.096%	619,402	+91.023%
2025-12-12	41.0600	41.9900	40.3301	41.5900	+1.414%	489,952	+90.839%
2025-12-11	40.6400	41.7500	40.3350	41.0100	+1.147%	451,436	+93.538%
2025-12-10	41.1400	41.6000	40.0500	40.5450	-1.446%	299,620	+95.758%
2025-12-09	41.3500	42.3199	41.0000	41.1400	-0.987%	567,434	+92.927%
2025-12-08	42.0800	42.1200	41.0000	41.5500	-0.288%	336,864	+91.023%
2025-12-05	41.1200	42.0000	40.3100	41.6700	+1.659%	339,536	+90.473%
2025-12-04	40.3500	41.4800	39.7900	40.9900	+0.985%	331,068	+93.633%
2025-12-03	40.3200	41.5500	39.6100	40.5900	+1.298%	231,835	+95.541%
2025-12-02	40.8500	41.6700	40.0350	40.0700	-2.101%	235,507	+98.078%
2025-12-01	42.3300	42.5300	40.6900	40.9300	-3.739%	352,898	+93.916%
2025-11-28	42.5000	42.8900	42.0200	42.5200	-0.047%	147,753	+86.665%
2025-11-26	42.9500	42.9800	42.0114	42.5400	-0.398%	311,912	+86.577%
2025-11-25	41.3300	42.8500	41.0000	42.7100	+1.763%	479,139	+85.835%
2025-11-24	41.7400	42.3550	40.7600	41.9700	+0.938%	614,030	+89.111%
2025-11-21	41.2200	42.0700	40.4400	41.5800	+0.217%	177,944	+90.885%
2025-11-20	42.3400	42.9300	41.3850	41.4900	-1.589%	455,571	+91.299%
2025-11-19	41.0300	42.2600	40.7000	42.1600	+2.132%	362,002	+88.259%
2025-11-18	41.1300	42.3000	40.5200	41.2800	-0.290%	381,000	+92.272%
2025-11-17	40.0000	41.7000	39.6100	41.4000	+2.679%	276,441	+91.715%
2025-11-14	40.0300	41.1900	40.0000	40.3200	+0.074%	264,948	+96.850%
2025-11-13	40.6600	40.8900	40.0900	40.2900	-0.715%	264,631	+96.997%
2025-11-12	40.5000	41.2650	40.0400	40.5800	+0.025%	405,277	+95.589%
2025-11-11	39.5000	40.8900	39.1896	40.5700	+2.709%	276,817	+95.637%
2025-11-10	39.7100	39.8200	38.5700	39.5000	+2.945%	261,547	+100.937%
2025-11-07	38.5500	38.8200	37.6100	38.3700	-0.673%	285,414	+106.854%
2025-11-06	38.8500	39.3700	38.5200	38.6300	-1.303%	208,995	+105.462%
2025-11-05	39.4800	39.6550	38.2200	39.1400	+1.557%	360,910	+102.785%
2025-11-04	37.8000	39.2800	37.4700	38.5400	+2.856%	687,203	+105.942%
2025-11-03	37.0200	37.9400	36.5600	37.4700	+1.243%	496,897	+111.823%
2025-10-31	37.4300	37.6750	36.7800	37.0100	-0.751%	481,671	+114.456%
2025-10-30	37.5900	38.2800	37.0749	37.2900	-0.241%	507,620	+112.845%
2025-10-29	39.2900	39.4300	36.7700	37.3800	-5.199%	1,245,850	+112.333%
2025-10-28	41.3650	42.0500	35.2000	39.4300	-2.882%	1,310,676	+101.293%
2025-10-27	39.7900	40.8900	39.6250	40.6000	+4.290%	595,803	+95.493%
2025-10-24	39.0300	39.6000	38.7200	38.9300	+0.413%	789,426	+103.879%
2025-10-23	38.8700	38.9300	38.0200	38.7700	-0.334%	402,062	+104.720%
2025-10-22	39.6850	39.7900	38.4600	38.9000	+0.129%	422,241	+104.036%
2025-10-21	38.9900	39.4500	38.4700	38.8500	-0.359%	577,900	+104.299%
2025-10-20	38.5900	39.5700	38.1100	38.9900	+0.906%	630,513	+103.565%
2025-10-17	38.9000	39.1400	37.8500	38.6400	-0.719%	361,365	+105.409%
2025-10-16	39.0000	39.3900	38.4850	38.9200	+0.154%	560,460	+103.931%
2025-10-15	37.8200	39.2000	37.8200	38.8600	+2.560%	352,576	+104.246%
2025-10-14	36.8700	38.0400	36.8000	37.8900	+2.322%	298,870	+109.475%
2025-10-13	38.2100	38.2900	37.0000	37.0300	-2.270%	346,991	+114.340%
2025-10-10	38.1100	38.4800	37.0900	37.8900	-0.577%	460,459	+109.475%
2025-10-09	38.4900	39.4300	38.0600	38.1100	-0.522%	394,639	+108.266%
2025-10-08	38.3100	38.6350	37.6100	38.3100	+0.498%	291,110	+107.178%
2025-10-07	38.2900	38.3650	37.6900	38.1200	-0.444%	241,904	+108.211%
2025-10-06	38.6800	38.9900	37.9245	38.2900	-0.520%	263,765	+107.286%
2025-10-03	37.4600	38.6000	37.3800	38.4900	+2.722%	608,922	+106.209%
2025-10-02	38.4100	38.5900	37.3500	37.4700	-3.028%	391,072	+111.823%
2025-10-01	38.8900	39.1200	38.2000	38.6400	-0.489%	447,155	+105.409%
2025-09-30	38.6800	39.0000	38.0000	38.8300	+0.155%	362,973	+104.404%
2025-09-29	37.4400	38.8700	37.2700	38.7700	+6.248%	957,970	+104.720%
2025-09-26	35.8200	36.6200	35.3800	36.4900	+2.760%	285,297	+117.512%
2025-09-25	35.9600	36.4400	35.4800	35.5100	-1.607%	375,265	+123.515%
2025-09-24	36.5000	36.8500	35.9200	36.0900	-0.661%	621,242	+119.922%
2025-09-23	35.8900	36.4100	35.8850	36.3300	+0.693%	277,305	+118.470%
2025-09-22	35.8800	36.4900	35.3300	36.0800	+1.863%	267,055	+119.983%
2025-09-19	35.7200	35.9200	35.2900	35.4200	-1.392%	489,253	+124.082%
2025-09-18	35.5000	36.0500	35.3900	35.9200	+1.383%	323,188	+120.963%
2025-09-17	35.5700	35.9787	35.2900	35.4300	-0.951%	233,778	+124.019%
2025-09-16	36.5700	36.6400	35.5409	35.7700	-2.161%	274,228	+121.890%
2025-09-15	37.2700	37.2700	35.7400	36.5600	-1.456%	561,665	+117.095%
2025-09-12	37.0200	37.3394	36.4000	37.1000	+0.243%	396,317	+113.935%
2025-09-11	36.3100	37.0500	36.1213	37.0100	+2.153%	403,197	+114.456%
2025-09-10	36.9000	37.2500	35.7200	36.2300	-1.709%	491,859	+119.073%
2025-09-09	36.0900	36.9250	35.7600	36.8600	+0.793%	415,977	+115.328%
2025-09-08	35.5700	36.7400	35.4500	36.5700	+2.408%	549,450	+117.036%
2025-09-05	35.5300	35.8400	35.1200	35.7100	+0.563%	328,297	+122.263%
2025-09-04	35.3000	35.5900	35.0600	35.5100	+0.085%	480,817	+123.515%
2025-09-03	34.4000	35.5300	34.0000	35.4800	+3.501%	600,387	+123.703%
2025-09-02	33.9300	34.5050	33.4500	34.2800	+2.359%	545,622	+131.534%
2025-08-29	33.5600	33.6500	33.2500	33.4900	-0.030%	316,935	+136.996%
2025-08-28	33.7400	34.1300	33.3700	33.5000	-0.593%	241,770	+136.925%
2025-08-27	33.5700	34.1600	33.3600	33.7000	+0.387%	352,386	+135.519%
2025-08-26	33.0700	33.6400	32.8900	33.5700	+1.604%	584,624	+136.431%
2025-08-25	33.7400	33.9653	32.9850	33.0400	-2.104%	281,868	+140.224%
2025-08-22	33.7600	34.2400	33.5300	33.7500	+0.506%	356,178	+135.170%
2025-08-21	33.2300	33.6800	32.9000	33.5800	+1.114%	337,400	+136.361%
2025-08-20	33.2800	33.4899	32.9200	33.2100	+0.181%	396,753	+138.994%
2025-08-19	33.5500	33.9700	33.0601	33.1500	-1.690%	371,538	+139.427%
2025-08-18	33.5200	34.5455	33.4106	33.7200	+1.019%	586,769	+135.380%
2025-08-15	33.1000	33.8100	32.9550	33.3800	+0.300%	588,646	+137.777%
2025-08-14	33.2000	33.5000	32.8200	33.2800	-1.100%	474,094	+138.492%
2025-08-13	32.9600	33.6600	32.6850	33.6500	+2.654%	573,199	+135.869%
2025-08-12	32.8500	33.0000	32.0600	32.7800	+0.122%	400,821	+142.129%
2025-08-11	32.3000	32.8700	32.0000	32.7400	+1.835%	418,639	+142.425%
2025-08-08	33.4100	33.6800	31.7800	32.1500	-2.899%	675,869	+146.874%
2025-08-07	32.6700	33.1600	32.1139	33.1100	+1.192%	607,334	+139.716%
2025-08-06	32.8400	33.1000	32.1250	32.7200	-1.058%	656,246	+142.573%
2025-08-05	33.0100	33.9800	32.8200	33.0700	+0.364%	1,280,321	+140.006%
2025-08-04	32.8900	33.1000	32.0200	32.9500	+3.033%	848,660	+140.880%
2025-08-01	30.1900	32.1500	30.0400	31.9800	+5.684%	1,072,227	+148.186%
2025-07-31	30.0600	30.8400	29.9000	30.2600	+0.665%	618,584	+162.293%
2025-07-30	30.8300	31.0500	29.6600	30.0600	-1.021%	1,224,989	+164.039%
2025-07-29	30.6000	31.9200	29.2400	30.3700	+12.315%	1,679,164	+161.343%
2025-07-28	26.6500	27.3400	26.5100	27.0400	+2.697%	669,984	+193.528%
2025-07-25	26.9700	26.9700	26.2700	26.3300	-2.119%	624,529	+201.443%
2025-07-24	27.0300	27.3850	26.5200	26.9000	-0.811%	405,658	+195.056%
2025-07-23	27.6900	28.1650	27.0300	27.1200	-1.881%	380,462	+192.662%
2025-07-22	28.3600	28.5600	27.4400	27.6400	-2.745%	456,499	+187.156%
2025-07-21	29.0400	29.2400	28.4050	28.4200	-2.068%	492,519	+179.275%
2025-07-18	29.0300	29.5800	28.8250	29.0200	+0.624%	841,396	+173.501%
2025-07-17	28.2200	28.9100	28.1861	28.8400	+1.478%	703,093	+175.208%
2025-07-16	28.3800	28.9600	28.3000	28.4200	+1.175%	339,739	+179.275%
2025-07-15	28.7100	28.8941	27.9500	28.0900	-2.465%	404,501	+182.556%
2025-07-14	28.2600	29.0668	28.1700	28.8000	+2.528%	406,730	+175.590%
2025-07-11	28.7400	28.7400	27.9150	28.0900	-2.971%	355,280	+182.556%
2025-07-10	28.7700	29.0900	28.5001	28.9500	+0.521%	356,650	+174.162%
2025-07-09	27.7100	29.2500	27.4950	28.8000	+5.843%	908,944	+175.590%
2025-07-08	27.7600	28.1600	27.0600	27.2100	-2.648%	636,701	+191.694%
2025-07-07	27.5800	28.1670	27.3000	27.9500	+0.251%	728,430	+183.971%
2025-07-03	27.5000	27.9200	27.1200	27.8800	+1.603%	558,076	+184.684%
2025-07-02	27.2500	27.9700	26.8900	27.4400	+0.734%	946,658	+189.249%
2025-07-01	27.5500	27.9008	27.2400	27.2400	-1.554%	702,389	+191.373%
2025-06-30	28.5100	28.5350	27.0800	27.6700	-1.320%	952,414	+186.845%
2025-06-27	28.5000	28.8590	27.9100	28.0400	-1.580%	8,685,933	+183.060%
2025-06-26	28.6400	28.7050	27.9400	28.4900	+0.388%	432,558	+178.589%
2025-06-25	28.9100	29.2300	28.2204	28.3800	-2.340%	584,625	+179.669%
2025-06-24	28.9200	29.2000	28.4800	29.0600	+1.184%	686,308	+173.125%
2025-06-23	28.6100	29.2900	28.2500	28.7200	+0.985%	701,134	+176.358%
2025-06-20	28.1300	28.5200	27.8000	28.4400	+1.826%	654,925	+179.079%
2025-06-18	27.9500	28.2400	27.6201	27.9300	-0.072%	487,812	+184.175%
2025-06-17	28.1500	28.2800	27.6500	27.9500	-1.619%	597,144	+183.971%
2025-06-16	28.0600	28.6850	27.6500	28.4100	+0.389%	674,257	+179.373%
2025-06-13	27.2900	28.3200	26.5400	28.3000	+2.056%	907,318	+180.459%
2025-06-12	30.2100	30.2150	27.6500	27.7300	-8.240%	1,336,258	+186.224%
2025-06-11	29.8400	30.6900	29.7000	30.2200	+1.512%	702,152	+162.641%
2025-06-10	30.4500	30.6850	29.6450	29.7700	-1.846%	562,261	+166.611%
2025-06-09	30.4900	30.6000	29.9400	30.3300	+0.331%	532,436	+161.688%
2025-06-06	29.3800	30.2700	29.3800	30.2300	+2.405%	1,070,668	+162.554%
2025-06-05	28.7600	29.7350	28.6500	29.5200	+2.216%	1,058,822	+168.869%
2025-06-04	29.1900	29.4800	28.7400	28.8800	-0.790%	815,740	+174.827%
2025-06-03	27.9200	29.7100	27.7000	29.1100	+4.262%	1,109,793	+172.655%
2025-06-02	27.5400	28.2850	27.2036	27.9200	+2.047%	654,321	+184.277%
2025-05-30	27.1400	27.6300	26.5800	27.3600	+0.662%	543,644	+190.095%
2025-05-29	27.9000	27.9000	27.0800	27.1800	-0.293%	523,558	+192.016%
2025-05-28	26.4600	27.8600	26.2800	27.2600	+2.907%	720,116	+191.159%
2025-05-27	27.0100	27.0900	26.4100	26.4900	-1.488%	646,540	+199.622%
2025-05-23	25.9300	27.0300	25.7000	26.8900	+3.622%	590,362	+195.165%
2025-05-22	25.9100	26.2600	25.7720	25.9500	-0.651%	369,949	+205.857%
2025-05-21	26.5400	26.6200	26.0000	26.1200	-2.172%	374,410	+203.867%
2025-05-20	26.7700	27.0600	26.3300	26.7000	-0.150%	308,846	+197.266%
2025-05-19	26.2500	26.7800	25.9600	26.7400	+1.867%	426,268	+196.821%
2025-05-16	25.8900	26.4000	25.4000	26.2500	+1.469%	541,891	+202.362%
2025-05-15	25.2800	25.9500	24.8500	25.8700	+3.356%	295,469	+206.803%
2025-05-14	25.6000	25.8450	24.8500	25.0300	-2.227%	555,517	+217.099%
2025-05-13	26.9500	27.1899	25.3700	25.6000	-4.620%	414,219	+210.039%
2025-05-12	26.0000	26.9100	26.0000	26.8400	+3.112%	308,979	+195.715%
2025-05-09	26.8600	27.1400	26.0100	26.0300	-2.582%	272,068	+204.917%
2025-05-08	26.6600	27.0000	25.9700	26.7200	-0.187%	373,453	+197.043%
2025-05-07	27.0000	27.0000	26.3900	26.7700	-0.631%	441,892	+196.489%
2025-05-06	27.5200	27.7100	26.5600	26.9400	-3.024%	562,097	+194.618%
2025-05-05	27.7700	28.5600	27.5600	27.7800	+0.470%	565,851	+185.709%
2025-05-02	27.7800	28.0550	27.4300	27.6500	-0.324%	662,350	+187.052%
2025-05-01	26.7800	28.1200	26.6300	27.7400	+2.855%	1,095,187	+186.121%
2025-04-30	26.0200	27.5275	25.6000	26.9700	+4.212%	1,484,593	+194.290%
2025-04-29	22.5500	26.0900	22.2250	25.8800	+20.540%	2,017,275	+206.685%
2025-04-28	21.3900	21.7700	21.2500	21.4700	+0.491%	545,053	+269.679%
2025-04-25	20.3800	21.3800	20.1900	21.3650	+3.915%	415,989	+271.495%
2025-04-24	21.0000	21.2350	20.3400	20.5600	-1.533%	330,605	+286.041%
2025-04-23	20.4200	21.3800	20.2700	20.8800	+4.296%	515,690	+280.125%
2025-04-22	20.1800	20.4400	19.6200	20.0200	-0.150%	797,898	+296.454%
2025-04-21	20.1000	20.8900	19.9000	20.0500	-0.792%	659,019	+295.860%
2025-04-17	20.5300	20.6450	20.1500	20.2100	-1.583%	529,817	+292.726%
2025-04-16	21.0000	21.0000	20.2150	20.5350	-3.228%	689,397	+286.511%
2025-04-15	20.5700	21.2400	20.5400	21.2200	+2.562%	578,032	+274.034%
2025-04-14	19.7300	20.9350	19.4100	20.6900	+7.147%	530,579	+283.615%
2025-04-11	18.6600	19.3400	18.4000	19.3100	+3.539%	692,369	+311.031%
2025-04-10	19.5900	19.7200	18.2900	18.6500	-6.281%	1,255,544	+325.576%
2025-04-09	19.6800	20.1600	18.2550	19.9000	+2.156%	876,023	+298.844%
2025-04-08	20.7000	21.3100	19.3100	19.4800	-3.945%	643,735	+307.444%
2025-04-07	19.8900	21.1100	19.2500	20.2800	-0.393%	1,050,476	+291.371%
2025-04-04	20.5000	21.2100	19.8200	20.3600	-6.434%	735,528	+289.833%
2025-04-03	21.4200	21.7850	21.3250	21.7600	-0.412%	494,045	+264.752%
2025-04-02	21.8200	22.2200	21.3900	21.8500	+0.367%	348,923	+263.249%
2025-04-01	22.0800	22.4700	21.6875	21.7700	-1.981%	435,906	+264.584%
2025-03-31	22.5800	22.6550	22.0200	22.2100	-3.811%	357,488	+257.362%
2025-03-28	23.2100	23.3800	22.8300	23.0900	-1.156%	1,544,613	+243.742%
2025-03-27	23.1100	23.4200	22.7200	23.3600	+2.636%	526,242	+239.769%
2025-03-26	23.0900	23.1000	22.6200	22.7600	-1.854%	211,116	+248.726%
2025-03-25	23.2300	23.6300	23.0100	23.1900	-0.940%	359,486	+242.260%
2025-03-24	23.4700	23.8600	23.0800	23.4100	+0.214%	460,111	+239.043%
2025-03-21	23.6500	23.8600	23.2800	23.3600	-1.890%	415,673	+239.769%
2025-03-20	23.0300	24.3100	22.9800	23.8100	+3.163%	591,266	+233.347%
2025-03-19	22.6800	23.1100	22.5400	23.0800	+2.079%	388,904	+243.891%
2025-03-18	22.7300	23.0300	22.3300	22.6100	-1.567%	358,816	+251.039%
2025-03-17	22.7300	23.1200	22.7200	22.9700	+1.592%	370,736	+245.538%
2025-03-14	22.3600	22.8600	22.0201	22.6100	+2.031%	503,881	+251.039%
2025-03-13	22.9400	22.9400	22.1200	22.1600	-1.511%	496,625	+258.168%
2025-03-12	21.6500	22.6300	21.5950	22.5000	+4.408%	606,513	+252.756%
2025-03-11	20.7500	21.5500	20.3900	21.5500	+3.308%	575,039	+268.306%
2025-03-10	21.3200	21.6796	20.7000	20.8600	-3.022%	669,958	+280.489%
2025-03-07	21.1800	22.1400	21.0550	21.5100	+1.128%	632,842	+268.991%
2025-03-06	21.3600	21.5800	20.6800	21.2700	-0.561%	732,473	+273.155%
2025-03-05	21.3300	22.0200	21.1000	21.3900	+0.281%	1,232,080	+271.061%
2025-03-04	21.3600	21.9500	20.8700	21.3300	-0.606%	1,292,092	+272.105%
2025-03-03	20.4700	22.2300	20.4308	21.4600	+5.819%	1,354,722	+269.851%
2025-02-28	19.6700	20.4892	19.5800	20.2800	+3.311%	732,275	+291.371%
2025-02-27	19.6400	20.0400	19.4500	19.6300	-0.305%	441,876	+304.330%
2025-02-26	19.9700	20.1600	19.6650	19.6900	-0.152%	1,246,988	+303.098%
2025-02-25	19.2000	20.1500	19.2000	19.7200	+0.458%	707,230	+302.485%
2025-02-24	20.0200	20.0400	19.6300	19.6300	-1.948%	381,837	+304.330%
2025-02-21	19.9000	20.0900	19.5000	20.0200	+1.676%	401,472	+296.454%
2025-02-20	19.6300	19.8100	19.3100	19.6900	-0.152%	185,023	+303.098%
2025-02-19	19.5700	20.2000	19.5350	19.7200	+0.870%	460,379	+302.485%
2025-02-18	19.7000	20.0100	19.4259	19.5500	-0.963%	232,599	+305.985%
2025-02-14	19.9200	20.3200	19.5800	19.7400	+0.458%	637,635	+302.077%
2025-02-13	19.2800	19.6800	19.1750	19.6500	+1.919%	268,217	+303.919%
2025-02-12	19.2100	19.9050	19.1650	19.2800	-2.132%	242,314	+311.670%
2025-02-11	19.2000	19.7500	18.1200	19.7000	+0.510%	568,508	+302.893%
2025-02-10	19.6200	19.9600	19.3700	19.6000	+0.564%	356,654	+304.949%
2025-02-07	20.3000	20.3600	19.3900	19.4900	-3.943%	377,065	+307.234%
2025-02-06	19.7500	20.7300	19.6000	20.2900	+3.362%	1,283,804	+291.178%
2025-02-05	18.8000	19.8400	18.5200	19.6300	+4.749%	541,657	+304.330%

.dark-mode .fkkGq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fkkGq2{ color: #333333; background-color: white; border: 2px solid #333333; }KNSAKiniksa Pharmaceuticals International, plc Class Astock NASDAQ

KNSA
Kiniksa Pharmaceuticals International, plc Class A
stock NASDAQ