Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KNSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 18.67 | 0.08 | 0.43% | 18.67 | 18.90 | 18.51 | 1,825,928 |
| Jun 27 2024 | 18.59 | 0.06 | 0.32% | 18.59 | 18.72 | 18.36 | 409,484 |
| Jun 26 2024 | 18.53 | -0.44 | -2.32% | 18.87 | 18.95 | 18.30 | 332,693 |
| Jun 25 2024 | 18.97 | 0.10 | 0.53% | 18.79 | 19.12 | 18.45 | 427,800 |
| Jun 24 2024 | 18.87 | 0.26 | 1.40% | 18.72 | 19.03 | 18.51 | 341,949 |
| Jun 21 2024 | 18.61 | 0.63 | 3.50% | 18.17 | 18.63 | 18.00 | 1,205,562 |
| Jun 20 2024 | 17.98 | -0.22 | -1.21% | 18.16 | 18.16 | 17.73 | 367,778 |
| Jun 18 2024 | 18.20 | -0.33 | -1.78% | 18.52 | 18.63 | 18.04 | 481,110 |
| Jun 17 2024 | 18.53 | -0.24 | -1.28% | 18.73 | 18.77 | 18.34 | 347,915 |
| Jun 14 2024 | 18.77 | 0.01 | 0.05% | 18.57 | 18.865 | 18.41 | 259,172 |
| Jun 13 2024 | 18.76 | -0.17 | -0.90% | 18.88 | 19.11 | 18.485 | 407,125 |
| Jun 12 2024 | 18.93 | 0.17 | 0.91% | 19.17 | 19.27 | 18.86 | 196,086 |
| Jun 11 2024 | 18.76 | -0.46 | -2.39% | 19.14 | 19.27 | 18.61 | 239,663 |
| Jun 10 2024 | 19.22 | 0.16 | 0.84% | 18.77 | 19.23 | 18.59 | 229,117 |
| Jun 07 2024 | 19.06 | -0.46 | -2.36% | 19.42 | 19.63 | 19.04 | 139,030 |
| Jun 06 2024 | 19.52 | -0.19 | -0.96% | 19.76 | 19.76 | 19.38 | 164,165 |
| Jun 05 2024 | 19.71 | 0.39 | 2.02% | 19.38 | 19.74 | 18.97 | 410,158 |
| Jun 04 2024 | 19.32 | -0.39 | -1.98% | 19.66 | 19.81 | 19.16 | 280,215 |
| Jun 03 2024 | 19.71 | 0.70 | 3.68% | 19.16 | 19.84 | 18.98 | 407,999 |
| May 31 2024 | 19.01 | 0.44 | 2.37% | 18.58 | 19.07 | 18.3259 | 667,485 |
| May 30 2024 | 18.57 | -0.10 | -0.54% | 18.71 | 18.76 | 18.33 | 306,403 |
| May 29 2024 | 18.67 | -0.37 | -1.94% | 19.07 | 19.08 | 18.621 | 241,072 |
| May 28 2024 | 19.04 | -0.01 | -0.05% | 19.21 | 19.21 | 18.72 | 260,599 |
| May 24 2024 | 19.05 | -0.12 | -0.63% | 19.29 | 19.52 | 19.03 | 194,460 |
| May 23 2024 | 19.17 | -0.10 | -0.52% | 19.23 | 19.43 | 19.03 | 275,097 |
| May 22 2024 | 19.27 | -0.10 | -0.52% | 19.38 | 19.605 | 19.20 | 296,328 |
| May 21 2024 | 19.37 | -0.30 | -1.53% | 19.45 | 19.595 | 19.22 | 238,989 |
| May 20 2024 | 19.67 | -0.10 | -0.51% | 19.73 | 19.98 | 19.62 | 195,617 |
| May 17 2024 | 19.77 | -0.34 | -1.69% | 20.18 | 20.18 | 19.72 | 257,669 |
| May 16 2024 | 20.11 | 0.01 | 0.05% | 20.08 | 20.23 | 19.87 | 303,615 |
| May 15 2024 | 20.10 | 0.62 | 3.18% | 19.80 | 20.27 | 19.72 | 254,497 |
| May 14 2024 | 19.48 | -0.10 | -0.51% | 19.77 | 19.85 | 19.38 | 205,113 |
| May 13 2024 | 19.58 | 0.05 | 0.26% | 19.73 | 19.90 | 19.47 | 193,968 |
| May 10 2024 | 19.53 | -0.66 | -3.27% | 20.25 | 20.515 | 19.53 | 333,361 |
| May 09 2024 | 20.19 | -0.07 | -0.35% | 20.27 | 20.38 | 20.00 | 344,658 |
| May 08 2024 | 20.26 | -0.07 | -0.34% | 20.31 | 20.38 | 20.0162 | 272,503 |
| May 07 2024 | 20.33 | 0.34 | 1.70% | 20.01 | 20.44 | 19.93 | 332,862 |
| May 06 2024 | 19.99 | -0.09 | -0.45% | 20.14 | 20.30 | 19.88 | 296,252 |
| May 03 2024 | 20.08 | 0.70 | 3.61% | 20.13 | 20.40 | 19.62 | 403,855 |
| May 02 2024 | 19.38 | -0.02 | -0.10% | 19.56 | 19.75 | 19.24 | 411,948 |
| May 01 2024 | 19.40 | 0.68 | 3.63% | 18.72 | 19.92 | 18.72 | 579,153 |
| Apr 30 2024 | 18.72 | 0.17 | 0.92% | 18.49 | 18.84 | 18.2598 | 672,515 |
| Apr 29 2024 | 18.55 | 0.67 | 3.75% | 18.00 | 18.65 | 17.79 | 398,466 |
| Apr 26 2024 | 17.88 | 0.27 | 1.53% | 17.84 | 18.0513 | 17.45 | 331,616 |
| Apr 25 2024 | 17.61 | -0.25 | -1.40% | 17.565 | 18.11 | 17.50 | 468,970 |
| Apr 24 2024 | 17.86 | 0.18 | 1.02% | 18.21 | 18.61 | 17.64 | 443,735 |
| Apr 23 2024 | 17.68 | 0.59 | 3.42% | 17.10 | 18.14 | 17.04 | 611,898 |
| Apr 22 2024 | 17.095 | 0.18 | 1.09% | 17.10 | 17.43 | 16.87 | 361,120 |
| Apr 19 2024 | 16.91 | 0.03 | 0.18% | 16.87 | 17.145 | 16.56 | 375,954 |
| Apr 18 2024 | 16.88 | -0.07 | -0.41% | 16.99 | 17.05 | 16.80 | 409,188 |
| Apr 17 2024 | 16.95 | -0.51 | -2.92% | 17.54 | 17.57 | 16.92 | 389,307 |
| Apr 16 2024 | 17.46 | 0.02 | 0.11% | 17.38 | 17.61 | 17.33 | 290,328 |
| Apr 15 2024 | 17.44 | 0.15 | 0.87% | 17.19 | 17.54 | 17.19 | 314,106 |
| Apr 12 2024 | 17.29 | -0.41 | -2.32% | 17.71 | 17.71 | 17.13 | 257,002 |
| Apr 11 2024 | 17.70 | 0.25 | 1.43% | 17.63 | 17.84 | 17.47 | 291,671 |
| Apr 10 2024 | 17.45 | -0.28 | -1.58% | 17.24 | 17.45 | 17.0012 | 390,578 |
| Apr 09 2024 | 17.73 | 0.05 | 0.28% | 17.72 | 18.00 | 17.52 | 342,701 |
| Apr 08 2024 | 17.68 | -0.22 | -1.23% | 17.86 | 17.88 | 17.62 | 312,199 |
| Apr 05 2024 | 17.90 | -0.16 | -0.89% | 18.01 | 18.18 | 17.70 | 231,560 |
| Apr 04 2024 | 18.06 | -0.18 | -0.99% | 18.44 | 18.55 | 18.02 | 368,541 |
| Apr 03 2024 | 18.24 | -0.49 | -2.62% | 18.61 | 18.61 | 17.84 | 474,592 |
| Apr 02 2024 | 18.73 | -0.97 | -4.92% | 19.23 | 19.23 | 18.45 | 419,437 |
| Apr 01 2024 | 19.70 | -0.03 | -0.15% | 19.64 | 19.73 | 19.20 | 301,528 |
