Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Kineta, Inc. - Common Stock (NQ: KA )

0.6933 +0.0072 (+1.05%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.6990 0.7270 0.6800 0.6933 62,153 +0.01(+1.05%)
Jul 19, 2024 0.6995 0.7475 0.6821 0.6861 55,411 -0.01(-1.24%)
Jul 18, 2024 0.7000 0.7400 0.6947 0.6947 44,738 -0.02(-2.15%)
Jul 17, 2024 0.7400 0.7500 0.7000 0.7100 109,466 -0.02(-2.74%)
Jul 16, 2024 0.6800 0.7500 0.6800 0.7300 110,768 +0.01(+1.37%)
Jul 15, 2024 0.6994 0.7490 0.6800 0.7201 123,168 -0.00(-0.12%)
Jul 12, 2024 0.7417 0.7600 0.7010 0.7210 138,505 -0.04(-5.44%)
Jul 11, 2024 0.8200 0.8275 0.7500 0.7625 254,883 -0.07(-8.11%)
Jul 10, 2024 0.7200 0.8300 0.7100 0.8298 1,160,455 +0.07(+9.18%)
Jul 09, 2024 0.5800 0.7610 0.5650 0.7600 2,243,011 +0.10(+15.15%)
Jul 08, 2024 0.7500 0.7865 0.6395 0.6600 23,087,448 +0.05(+8.77%)
Jul 05, 2024 0.5613 0.6298 0.5600 0.6068 77,653 +0.05(+8.09%)
Jul 03, 2024 0.5800 0.5878 0.5614 0.5614 17,770 -0.03(-4.85%)
Jul 02, 2024 0.5617 0.5910 0.5369 0.5900 77,957 +0.04(+6.69%)
Jul 01, 2024 0.5500 0.5999 0.5468 0.5530 102,333 +0.02(+4.20%)
Jun 28, 2024 0.5462 0.5697 0.5250 0.5307 72,509 -0.04(-6.89%)
Jun 27, 2024 0.5675 0.5799 0.5500 0.5700 78,089 -0.01(-1.71%)
Jun 26, 2024 0.6300 0.6280 0.5350 0.5799 226,457 -0.05(-7.95%)
Jun 25, 2024 0.7078 0.7194 0.6010 0.6300 235,447 -0.10(-13.66%)
Jun 24, 2024 0.6468 0.7787 0.6468 0.7297 618,621 +0.08(+13.13%)
Jun 21, 2024 0.6350 0.7000 0.5554 0.6450 496,862 +0.01(+0.80%)
Jun 20, 2024 0.4900 0.6523 0.4700 0.6399 1,015,090 +0.14(+28.11%)
Jun 18, 2024 0.4970 0.5280 0.4700 0.4995 509,582 -0.04(-7.50%)
Jun 17, 2024 0.5800 0.6095 0.4830 0.5400 5,753,041 +0.03(+5.99%)
Jun 14, 2024 0.4790 0.5400 0.4661 0.5095 5,223,601 +0.04(+8.40%)
Jun 13, 2024 0.4576 0.4768 0.4511 0.4700 14,346 -0.01(-2.00%)
Jun 12, 2024 0.4519 0.4898 0.4500 0.4796 43,473 +0.03(+5.78%)
Jun 11, 2024 0.4600 0.4800 0.4458 0.4534 21,964 -0.01(-1.46%)
Jun 10, 2024 0.4516 0.4675 0.4510 0.4601 42,120 -0.01(-1.18%)
Jun 07, 2024 0.4800 0.4999 0.4400 0.4656 129,547 -0.01(-3.00%)
Jun 06, 2024 0.4736 0.5195 0.4736 0.4800 403,975 -0.14(-22.58%)
Jun 05, 2024 0.4480 0.7201 0.4480 0.6200 2,188,423 +0.19(+44.19%)
Jun 04, 2024 0.4700 0.4897 0.4200 0.4300 75,762 -0.05(-9.85%)
Jun 03, 2024 0.4700 0.4890 0.4645 0.4770 35,172 +0.01(+2.65%)
May 31, 2024 0.4792 0.4897 0.4645 0.4647 35,702 -0.01(-2.17%)
May 30, 2024 0.4946 0.4946 0.4750 0.4750 17,462 -0.00(-0.84%)
May 29, 2024 0.4750 0.4900 0.4604 0.4790 109,276 +0.01(+2.13%)
May 28, 2024 0.4739 0.4899 0.4469 0.4690 36,569 +0.01(+1.67%)
May 24, 2024 0.4690 0.4895 0.4420 0.4613 21,471 -0.01(-1.43%)
May 23, 2024 0.4758 0.4758 0.4400 0.4680 30,193 -0.01(-1.64%)
May 22, 2024 0.4700 0.4900 0.4537 0.4758 48,736 +0.01(+1.58%)
May 21, 2024 0.4666 0.5000 0.4520 0.4684 84,026 -0.01(-2.62%)
May 20, 2024 0.4710 0.5000 0.4500 0.4810 103,850 +0.03(+6.42%)
May 17, 2024 0.4796 0.4900 0.4424 0.4520 60,621 -0.03(-7.19%)
May 16, 2024 0.4739 0.4995 0.4415 0.4870 53,740 +0.01(+1.84%)
May 15, 2024 0.5200 0.5599 0.3900 0.4782 134,042 -0.04(-8.04%)
May 14, 2024 0.5200 0.5400 0.5100 0.5200 46,616 +0.00(+0.00%)
May 13, 2024 0.6000 0.6000 0.5019 0.5200 161,014 -0.04(-6.83%)
May 10, 2024 0.6072 0.6300 0.5581 0.5581 59,105 -0.07(-10.70%)
May 09, 2024 0.5420 0.6500 0.5316 0.6250 292,657 +0.06(+10.23%)
May 08, 2024 0.5800 0.6000 0.5517 0.5670 79,661 -0.01(-1.63%)
May 07, 2024 0.6100 0.6100 0.5687 0.5764 36,586 -0.01(-0.96%)
May 06, 2024 0.5761 0.6047 0.5600 0.5820 79,060 -0.01(-1.34%)
May 03, 2024 0.5581 0.6100 0.5268 0.5899 67,152 +0.03(+5.15%)
May 02, 2024 0.5500 0.5833 0.5001 0.5610 56,995 +0.01(+1.81%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.