Skip to main content
IC
Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
26.84
+0.81 (3.11%)
At close: May 12, 2025, 4:00 PM
28.18
+1.34 (4.99%)
After-hours: May 12, 2025, 7:15 PM EDT

KNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.0026.9126.0026.8426.843.11%308,979
May 9, 202526.8627.1426.0126.0326.03-2.58%272,068
May 8, 202526.6627.0025.9726.7226.72-0.19%373,453
May 7, 202527.0027.0026.3926.7726.77-0.63%441,892
May 6, 202527.5227.7126.5626.9426.94-3.02%562,097
May 5, 202527.7728.5627.5627.7827.780.47%565,851
May 2, 202527.7828.0627.4327.6527.65-0.32%662,350
May 1, 202526.7828.1226.6327.7427.742.86%1,095,187
Apr 30, 202526.0227.5325.6026.9726.974.21%1,484,593
Apr 29, 202522.5526.0922.2325.8825.8820.54%2,017,275
Apr 28, 202521.3921.7721.2521.4721.470.49%545,053
Apr 25, 202520.3821.3820.1921.3721.373.92%415,989
Apr 24, 202521.0021.2420.3420.5620.56-1.53%330,605
Apr 23, 202520.4221.3820.2720.8820.884.30%515,690
Apr 22, 202520.1820.4419.6220.0220.02-0.15%797,898
Apr 21, 202520.1020.8919.9020.0520.05-0.79%659,019
Apr 17, 202520.5320.6520.1520.2120.21-1.58%529,817
Apr 16, 202521.0021.0020.2220.5420.54-3.23%689,397
Apr 15, 202520.5721.2420.5421.2221.222.56%578,032
Apr 14, 202519.7320.9419.4120.6920.697.15%530,579
Apr 11, 202518.6619.3418.4019.3119.313.54%692,369
Apr 10, 202519.5919.7218.2918.6518.65-6.28%1,255,544
Apr 9, 202519.6820.1618.2619.9019.902.16%876,023
Apr 8, 202520.7021.3119.3119.4819.48-3.94%643,735
Apr 7, 202519.8921.1119.2520.2820.28-0.39%1,050,476
Apr 4, 202520.5021.2119.8220.3620.36-6.43%735,528
Apr 3, 202521.4221.7921.3321.7621.76-0.41%494,045
Apr 2, 202521.8222.2221.3921.8521.850.37%348,923
Apr 1, 202522.0822.4721.6921.7721.77-1.98%435,906
Mar 31, 202522.5822.6622.0222.2122.21-3.81%357,488
Mar 28, 202523.2123.3822.8323.0923.09-1.16%1,544,613
Mar 27, 202523.1123.4222.7223.3623.362.64%526,242
Mar 26, 202523.0923.1022.6222.7622.76-1.85%211,837
Mar 25, 202523.2323.6323.0123.1923.19-0.94%363,117
Mar 24, 202523.4723.8623.0823.4123.410.21%460,521
Mar 21, 202523.6523.8623.2823.3623.36-1.89%435,145
Mar 20, 202523.0324.3122.9823.8123.813.16%592,310
Mar 19, 202522.6823.1122.5423.0823.082.08%396,095
Mar 18, 202522.7323.0322.3322.6122.61-1.57%366,693
Mar 17, 202522.7323.1222.7222.9722.971.59%373,960
Mar 14, 202522.3622.8622.0222.6122.612.03%595,103
Mar 13, 202522.9422.9422.1222.1622.16-1.51%500,058
Mar 12, 202521.6522.6321.6022.5022.504.41%611,587
Mar 11, 202520.7521.5520.3921.5521.553.31%582,142
Mar 10, 202521.3221.6820.7020.8620.86-3.02%672,986
Mar 7, 202521.1822.1421.0621.5121.511.13%822,421
Mar 6, 202521.3621.5820.6821.2721.27-0.56%733,829
Mar 5, 202521.3322.0221.1021.3921.390.28%1,238,160
Mar 4, 202521.3621.9520.8721.3321.33-0.61%1,299,034
Mar 3, 202520.4722.2320.4321.4621.465.82%1,356,013