Kineta (KA) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free KA Stock Alerts

$0.49

+0.02 (+4.27%)

(As of 04/18/2024 ET)

Compare

Kineta Stock Price Performance

5 Day Performance: +34.44%
1 Month Performance: -12.36%
3 Month Performance: -81.79%
6 Month Performance: -85.98%
Year-To-Date Performance: -86.56%
1 Year Performance: -90.18%

Receive KA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kineta and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

KA Stock Chart for Thursday, April, 18, 2024

Kineta Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$0.47	$0.49 +3.83%	$0.55	$0.41	848,256 shs	$5.35 million
04/17/2024	$0.48	$0.47 -2.02%	$0.52	$0.42	729,932 shs	$5.15 million
04/16/2024	$0.34	$0.48 +41.09%	$0.55	$0.33	5.40 million shs	$5.26 million
04/15/2024	$0.36	$0.34 -6.34%	$0.39	$0.34	167,078 shs	$3.73 million
04/12/2024	$0.44	$0.36 -17.50%	$0.44	$0.36	163,780 shs	$3.98 million
04/11/2024	$0.37	$0.44 +18.92%	$0.47	$0.37	555,284 shs	$4.82 million
Get the Latest News and Ratings for KA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Kineta and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$0.43	$0.37 -13.95%	$0.43	$0.35	437,456 shs	$4.06 million
04/09/2024	$0.54	$0.43 -20.30%	$0.49	$0.41	1.23 million shs	$4.71 million
04/08/2024	$0.56	$0.54 -3.64%	$0.55	$0.51	5.34 million shs	$5.91 million
04/05/2024	$0.56	$0.56 +0.43%	$0.59	$0.53	66,101 shs	$6.14 million
04/04/2024	$0.57	$0.56 -2.12%	$0.60	$0.53	100,824 shs	$6.11 million
04/03/2024	$0.49	$0.57 +15.42%	$0.57	$0.47	56,625 shs	$6.24 million
04/02/2024	$0.51	$0.49 -2.57%	$0.53	$0.46	40,061 shs	$5.41 million
04/01/2024	$0.53	$0.51 -3.58%	$0.53	$0.47	45,791 shs	$5.55 million
03/29/2024	$0.53	$0.53	$0.57	$0.41	139,857 shs	$5.76 million
03/28/2024	$0.52	$0.53 +0.77%	$0.57	$0.41	139,453 shs	$5.76 million
03/27/2024	$0.55	$0.52 -5.58%	$0.60	$0.51	99,010 shs	$5.71 million
03/26/2024	$0.56	$0.55 -0.65%	$0.61	$0.55	143,000 shs	$6.05 million
03/25/2024	$0.65	$0.56 -14.49%	$0.66	$0.50	140,331 shs	$6.09 million
03/22/2024	$0.59	$0.62 +5.12%	$0.65	$0.55	95,107 shs	$6.47 million
03/21/2024	$0.57	$0.59 +4.80%	$0.73	$0.56	251,949 shs	$6.15 million
03/20/2024	$0.54	$0.57 +5.25%	$0.58	$0.54	50,229 shs	$5.87 million
03/19/2024	$0.56	$0.54 -3.59%	$0.57	$0.50	52,657 shs	$5.58 million
03/18/2024	$0.55	$0.56 +2.17%	$0.62	$0.53	79,426 shs	$5.79 million
03/15/2024	$0.61	$0.55 -10.76%	$0.67	$0.55	223,785 shs	$5.66 million
03/14/2024	$0.62	$0.61 -0.75%	$0.62	$0.55	75,552 shs	$6.35 million
03/13/2024	$0.63	$0.62 -1.69%	$0.64	$0.57	100,997 shs	$6.39 million
03/12/2024	$0.68	$0.63 -7.96%	$0.76	$0.60	308,050 shs	$6.50 million
03/11/2024	$0.70	$0.68 -2.16%	$0.76	$0.66	87,866 shs	$7.07 million
03/08/2024	$0.77	$0.69 -9.83%	$0.79	$0.68	131,659 shs	$7.20 million
03/07/2024	$0.78	$0.77 -1.56%	$0.81	$0.74	93,695 shs	$7.98 million
03/06/2024	$0.82	$0.78 -4.85%	$0.90	$0.76	199,315 shs	$8.11 million
03/05/2024	$1.01	$0.82 -18.81%	$1.05	$0.75	521,417 shs	$8.52 million
03/04/2024	$0.89	$1.01 +13.36%	$1.33	$0.95	2.08 million shs	$10.49 million
03/01/2024	$0.82	$0.89 +8.66%	$0.97	$0.77	246,559 shs	$9.26 million
02/29/2024	$2.26	$0.82 -63.72%	$1.73	$0.82	569,956 shs	$8.52 million
02/28/2024	$2.26	$2.26	$2.36	$2.26	27,071 shs	$23.48 million
02/27/2024	$2.32	$2.26 -2.59%	$2.37	$2.25	12,220 shs	$23.48 million
02/26/2024	$2.52	$2.32 -7.94%	$2.50	$2.30	24,273 shs	$24.11 million
02/23/2024	$2.61	$2.52 -3.45%	$2.70	$2.47	14,258 shs	$26.18 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/22/2024	$2.60	$2.61 +0.38%	$2.77	$2.56	36,575 shs	$27.12 million
02/21/2024	$2.60	$2.60	$2.68	$2.55	5,531 shs	$27.01 million
02/20/2024	$2.83	$2.60 -8.13%	$2.82	$2.60	20,110 shs	$27.02 million
02/19/2024	$2.83	$2.83	$2.83	$2.64	4,400 shs	$29.40 million
02/16/2024	$2.60	$2.83 +8.85%	$2.83	$2.64	4,475 shs	$29.40 million
02/15/2024	$2.75	$2.60 -5.45%	$2.80	$2.60	7,909 shs	$27.02 million
02/14/2024	$2.55	$2.75 +7.84%	$2.75	$2.44	2,883 shs	$28.57 million
02/13/2024	$2.62	$2.55 -2.67%	$2.70	$2.46	6,000 shs	$26.49 million
02/12/2024	$2.63	$2.62 -0.38%	$2.70	$2.55	12,582 shs	$27.22 million
02/09/2024	$2.42	$2.63 +8.68%	$2.64	$2.41	5,266 shs	$27.33 million
02/08/2024	$2.51	$2.42 -3.59%	$2.60	$2.37	10,712 shs	$25.14 million
02/07/2024	$2.55	$2.51 -1.57%	$2.61	$2.47	9,628 shs	$26.08 million
02/06/2024	$2.55	$2.55	$2.61	$2.44	1,692 shs	$26.49 million
02/05/2024	$2.59	$2.55 -1.54%	$2.59	$2.50	8,505 shs	$26.51 million
02/02/2024	$2.53	$2.59 +2.37%	$2.66	$2.37	27,296 shs	$26.91 million
02/01/2024	$2.58	$2.53 -1.94%	$2.64	$2.50	13,166 shs	$26.29 million
01/31/2024	$2.61	$2.58 -1.15%	$2.77	$2.58	105,134 shs	$26.81 million
01/30/2024	$2.61	$2.61	$2.62	$2.57	6,909 shs	$27.12 million
01/29/2024	$2.63	$2.61 -0.57%	$2.74	$2.60	14,438 shs	$27.12 million
01/26/2024	$2.67	$2.63 -1.50%	$2.73	$2.55	3,125 shs	$27.33 million
01/25/2024	$2.70	$2.67 -1.11%	$2.72	$2.55	6,292 shs	$27.74 million
01/24/2024	$2.61	$2.70 +3.45%	$2.70	$2.61	4,175 shs	$28.05 million
01/23/2024	$2.66	$2.61 -1.88%	$2.72	$2.57	14,958 shs	$27.12 million
01/22/2024	$2.78	$2.66 -4.32%	$2.85	$2.57	18,920 shs	$27.64 million
01/19/2024	$2.68	$2.78 +3.73%	$2.90	$2.71	5,450 shs	$28.88 million
01/18/2024	$2.74	$2.68 -2.19%	$2.95	$2.68	10,966 shs	$27.85 million
01/17/2024	$2.84	$2.74 -3.52%	$3.16	$2.55	25,083 shs	$28.47 million

Related Companies:

This page (NASDAQ:KA) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Kineta (KA) Stock Chart & Stock Price History

Kineta Stock Price Performance

KA Stock Chart for Thursday, April, 18, 2024

Kineta Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info