KNSA - Kiniksa Pharmaceuticals International, plc
42.45
-0.010 -0.024%
Share volume: 1,080,019
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$42.46
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $42.46 | $42.46 | $43.46 | $43.46 | $41.49 | $41.49 | $42.45 | $42.45 | 1,080,019 | $1,080,019.00 |
| 04-20-2026 | $44.77 | $44.77 | $44.86 | $44.86 | $42.46 | $42.46 | $42.46 | $42.46 | 1,209,422 | $1,209,422.00 |
| 04-17-2026 | $45.40 | $45.40 | $45.91 | $45.91 | $44.74 | $44.74 | $44.90 | $44.90 | 1,013,427 | $1,013,427.00 |
| 04-16-2026 | $46.44 | $46.44 | $46.62 | $46.62 | $44.90 | $44.90 | $45.32 | $45.32 | 623,199 | $623,199.00 |
| 04-15-2026 | $47.00 | $47.00 | $47.56 | $47.56 | $45.21 | $45.21 | $45.89 | $45.89 | 718,289 | $718,289.00 |
| 04-14-2026 | $47.13 | $47.13 | $47.78 | $47.78 | $45.60 | $45.60 | $46.92 | $46.92 | 727,254 | $727,254.00 |
| 04-13-2026 | $47.35 | $47.35 | $48.46 | $48.46 | $46.60 | $46.60 | $47.30 | $47.30 | 350,988 | $350,988.00 |
| 04-10-2026 | $47.21 | $47.21 | $47.74 | $47.74 | $46.78 | $46.78 | $47.08 | $47.08 | 481,154 | $481,154.00 |
| 04-09-2026 | $46.69 | $46.69 | $47.55 | $47.55 | $44.40 | $44.40 | $47.33 | $47.33 | 666,516 | $666,516.00 |
| 04-08-2026 | $49.23 | $49.23 | $49.87 | $49.87 | $46.46 | $46.46 | $47.03 | $47.03 | 651,112 | $651,112.00 |