KNSA - Kiniksa Pharmaceuticals International, plc
47.27
1.900 4.019%
Share volume: 816,573
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$45.37
1.90
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $44.67 | $44.67 | $47.46 | $47.46 | $43.33 | $43.33 | $47.27 | $47.27 | 816,573 | $816,573.00 |
| 03-03-2026 | $45.83 | $45.83 | $46.25 | $46.25 | $44.94 | $44.94 | $45.37 | $45.37 | 842,969 | $842,969.00 |
| 03-02-2026 | $44.13 | $44.13 | $46.17 | $46.17 | $43.51 | $43.51 | $46.00 | $46.00 | 803,283 | $803,283.00 |
| 02-27-2026 | $43.86 | $43.86 | $44.56 | $44.56 | $43.03 | $43.03 | $44.49 | $44.49 | 569,056 | $569,056.00 |
| 02-26-2026 | $42.73 | $42.73 | $44.30 | $44.30 | $42.43 | $42.43 | $43.49 | $43.49 | 814,342 | $814,342.00 |
| 02-25-2026 | $43.50 | $43.50 | $43.50 | $43.50 | $41.70 | $41.70 | $42.76 | $42.76 | 1,108,327 | $1,108,327.00 |
| 02-24-2026 | $42.75 | $42.75 | $46.33 | $46.33 | $41.12 | $41.12 | $43.50 | $43.50 | 1,215,987 | $1,215,987.00 |
| 02-23-2026 | $47.78 | $47.78 | $49.12 | $49.12 | $47.28 | $47.28 | $47.39 | $47.39 | 846,655 | $846,655.00 |
| 02-20-2026 | $47.46 | $47.46 | $47.86 | $47.86 | $46.75 | $46.75 | $47.77 | $47.77 | 468,598 | $468,598.00 |
| 02-19-2026 | $46.25 | $46.25 | $47.51 | $47.51 | $45.50 | $45.50 | $47.17 | $47.17 | 631,937 | $631,937.00 |