Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kineta, Inc. - Common Stock (NQ: KA )

0.6400 -0.0014 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.6555 0.6900 0.6211 0.6400 91,132 -0.00(-0.22%)
Aug 29, 2024 0.6300 0.6528 0.6300 0.6414 12,459 -0.01(-2.08%)
Aug 28, 2024 0.5930 0.6799 0.5800 0.6550 57,195 +0.05(+8.99%)
Aug 27, 2024 0.6500 0.6500 0.5750 0.6010 97,769 -0.04(-5.78%)
Aug 26, 2024 0.6300 0.6799 0.6100 0.6379 24,227 +0.01(+1.25%)
Aug 23, 2024 0.6890 0.6900 0.6223 0.6300 39,482 -0.03(-4.55%)
Aug 22, 2024 0.6689 0.7000 0.6401 0.6600 15,795 -0.03(-4.15%)
Aug 21, 2024 0.7000 0.7200 0.6424 0.6886 39,781 -0.01(-1.28%)
Aug 20, 2024 0.6200 0.7200 0.6200 0.6975 138,551 +0.06(+9.19%)
Aug 19, 2024 0.6444 0.6649 0.6133 0.6388 78,233 +0.07(+13.26%)
Aug 16, 2024 0.5848 0.6350 0.5640 0.5640 31,005 -0.02(-3.08%)
Aug 15, 2024 0.5970 0.6350 0.5610 0.5819 29,183 +0.02(+3.36%)
Aug 14, 2024 0.6100 0.6140 0.5630 0.5630 34,385 -0.04(-6.94%)
Aug 13, 2024 0.5810 0.6200 0.5713 0.6050 7,752 -0.01(-0.82%)
Aug 12, 2024 0.6200 0.6400 0.5974 0.6100 26,478 +0.01(+2.01%)
Aug 09, 2024 0.5700 0.6400 0.5603 0.5980 26,586 +0.01(+1.36%)
Aug 08, 2024 0.5700 0.6000 0.5600 0.5900 17,879 +0.01(+2.16%)
Aug 07, 2024 0.6000 0.6259 0.5600 0.5775 16,118 +0.01(+1.30%)
Aug 06, 2024 0.5500 0.5980 0.5520 0.5701 10,756 +0.01(+2.02%)
Aug 05, 2024 0.5700 0.5980 0.5400 0.5588 60,640 -0.00(-0.57%)
Aug 02, 2024 0.6270 0.6270 0.5510 0.5620 21,696 -0.04(-6.57%)
Aug 01, 2024 0.6090 0.6090 0.6000 0.6015 35,691 +0.00(+0.25%)
Jul 31, 2024 0.6390 0.6409 0.6000 0.6000 32,041 -0.01(-1.80%)
Jul 30, 2024 0.6200 0.6789 0.6110 0.6110 64,630 -0.01(-1.61%)
Jul 29, 2024 0.6335 0.6420 0.6150 0.6210 44,952 -0.02(-3.27%)
Jul 26, 2024 0.6996 0.6996 0.6101 0.6420 180,840 -0.04(-5.59%)
Jul 25, 2024 0.6700 0.7060 0.6600 0.6800 48,913 +0.02(+2.30%)
Jul 24, 2024 0.7200 0.7299 0.6547 0.6647 95,560 -0.05(-6.38%)
Jul 23, 2024 0.6810 0.7300 0.6800 0.7100 70,997 +0.02(+2.41%)
Jul 22, 2024 0.6990 0.7270 0.6800 0.6933 62,153 +0.01(+1.05%)
Jul 19, 2024 0.6995 0.7475 0.6821 0.6861 55,411 -0.01(-1.24%)
Jul 18, 2024 0.7000 0.7400 0.6947 0.6947 44,738 -0.02(-2.15%)
Jul 17, 2024 0.7400 0.7500 0.7000 0.7100 109,466 -0.02(-2.74%)
Jul 16, 2024 0.6800 0.7500 0.6800 0.7300 110,768 +0.01(+1.37%)
Jul 15, 2024 0.6994 0.7490 0.6800 0.7201 123,168 -0.00(-0.12%)
Jul 12, 2024 0.7417 0.7600 0.7010 0.7210 138,505 -0.04(-5.44%)
Jul 11, 2024 0.8200 0.8275 0.7500 0.7625 254,883 -0.07(-8.11%)
Jul 10, 2024 0.7200 0.8300 0.7100 0.8298 1,160,455 +0.07(+9.18%)
Jul 09, 2024 0.5800 0.7610 0.5650 0.7600 2,243,011 +0.10(+15.15%)
Jul 08, 2024 0.7500 0.7865 0.6395 0.6600 23,087,448 +0.05(+8.77%)
Jul 05, 2024 0.5613 0.6298 0.5600 0.6068 77,653 +0.05(+8.09%)
Jul 03, 2024 0.5800 0.5878 0.5614 0.5614 17,770 -0.03(-4.85%)
Jul 02, 2024 0.5617 0.5910 0.5369 0.5900 77,957 +0.04(+6.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.