S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

KINIKSA PHARMA (KNSA)

NASDAQ

$61.34+$0.40 (+0.66%)

Price as of Jul 14, 2026 4:29 AM EDT

$2.7B
Market Cap
111.60%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+17.44%

Low Price$52.30

High Price$67.29
3 Months
+28.84%

Low Price$42.45

High Price$67.29
1 Year
+111.60%

Low Price$26.33

High Price$67.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	63.43	63.64	60.89	60.94	-3.94%	586,049
07/10/2026	65.16	65.71	62.60	63.44	-2.97%	443,173
07/09/2026	64.51	65.62	64.51	65.38	+0.96%	371,557
07/08/2026	67.22	67.50	63.26	64.76	-3.76%	1,059,908
07/07/2026	63.30	67.53	63.03	67.29	+7.20%	947,085
07/06/2026	64.43	65.16	62.73	62.77	-2.73%	637,924
07/02/2026	62.86	64.57	62.04	64.53	+2.62%	626,287
07/01/2026	63.64	64.09	62.56	62.89	-1.67%	680,128
06/30/2026	62.41	64.81	61.60	63.95	+2.47%	1,357,738
06/29/2026	60.35	63.77	59.12	62.41	+5.42%	1,531,703
06/26/2026	57.42	59.77	56.56	59.20	+4.06%	6,756,126
06/25/2026	58.84	59.73	56.86	56.89	-3.79%	681,729
06/24/2026	59.41	61.12	58.54	59.13	-0.61%	1,053,616
06/23/2026	57.00	59.94	56.50	59.49	+4.13%	771,813
06/22/2026	55.69	57.81	55.69	57.13	+3.67%	609,113
06/18/2026	55.00	55.99	54.33	55.11	+1.66%	780,968
06/17/2026	52.68	54.24	52.68	54.21	+3.65%	644,958
06/16/2026	52.20	52.44	51.08	52.30	-0.08%	373,515
06/15/2026	51.75	53.28	51.70	52.34	+0.87%	627,268
06/12/2026	51.66	52.48	51.36	51.89	+0.60%	362,760
06/11/2026	49.20	51.64	48.71	51.58	+4.69%	624,219
06/10/2026	48.64	50.09	48.51	49.27	+1.17%	462,713
06/09/2026	49.68	50.72	48.49	48.70	-0.69%	522,384
06/08/2026	48.80	49.40	47.95	49.04	+1.28%	443,915
06/05/2026	48.98	49.99	48.21	48.42	-1.65%	344,573
06/04/2026	47.98	50.48	47.43	49.23	+2.88%	470,580
06/03/2026	47.41	48.44	47.24	47.85	+1.98%	495,709
06/02/2026	47.79	47.89	46.10	46.92	-3.12%	645,591
06/01/2026	47.84	48.94	46.63	48.43	+0.10%	750,405
05/29/2026	50.72	50.80	48.06	48.38	-4.84%	722,265
05/28/2026	52.00	52.01	50.72	50.84	-1.93%	486,916
05/27/2026	52.71	53.37	51.50	51.84	-1.93%	612,530
05/26/2026	53.24	53.63	52.26	52.86	-0.71%	551,346
05/22/2026	53.48	55.08	53.02	53.24	-0.76%	383,825
05/21/2026	53.59	55.33	53.16	53.65	-1.16%	767,589
05/20/2026	53.59	54.51	52.31	54.28	+1.76%	447,302
05/19/2026	53.50	54.28	52.93	53.34	-0.56%	466,109
05/18/2026	56.95	57.01	53.31	53.64	-5.08%	559,922
05/15/2026	58.00	58.56	56.22	56.51	-3.47%	471,516
05/14/2026	59.38	59.72	57.99	58.54	-0.98%	410,052
05/13/2026	59.39	59.87	58.52	59.12	-0.61%	379,688
05/12/2026	58.69	59.87	58.14	59.48	+1.90%	511,026
05/11/2026	58.98	59.75	57.36	58.37	-0.39%	399,173
05/08/2026	57.06	58.85	56.83	58.60	+2.93%	394,278
05/07/2026	57.62	57.62	55.76	56.93	-2.23%	545,395
05/06/2026	56.52	58.26	55.82	58.23	+2.63%	856,915
05/05/2026	57.42	58.20	56.09	56.74	-1.53%	624,939
05/04/2026	54.97	57.72	54.45	57.62	+4.25%	763,788
05/01/2026	53.78	55.28	52.77	55.27	+2.77%	1,021,781
04/30/2026	53.57	54.07	52.55	53.78	+1.49%	861,411
04/29/2026	53.91	54.31	52.29	52.99	-1.60%	1,276,092
04/28/2026	47.20	54.23	45.01	53.85	+23.48%	3,030,904
04/28/2026	$0.27 Earnings
04/27/2026	42.67	44.23	42.61	43.61	+1.92%	1,294,317
04/24/2026	43.00	43.00	41.95	42.79	-0.60%	645,696
04/23/2026	43.30	43.84	42.51	43.05	+0.02%	567,623
04/22/2026	42.84	43.69	42.67	43.04	+1.39%	703,453
04/21/2026	42.46	43.46	41.49	42.45	-0.02%	1,081,566
04/20/2026	44.77	44.86	42.46	42.46	-5.43%	1,209,422
04/17/2026	45.40	45.91	44.74	44.90	-0.93%	1,013,427
04/16/2026	46.44	46.62	44.90	45.32	-1.24%	623,199
04/15/2026	47.00	47.56	45.21	45.89	-2.20%	718,289
04/14/2026	47.13	47.78	45.60	46.92	-0.80%	727,254
04/13/2026	47.35	48.46	46.60	47.30	+0.47%	350,975
04/10/2026	47.21	47.74	46.78	47.08	-0.53%	479,768
04/09/2026	46.69	47.55	44.40	47.33	+0.64%	666,516
04/08/2026	49.23	49.87	46.46	47.03	-3.90%	651,112
04/07/2026	49.60	50.01	48.67	48.94	-1.23%	414,236
04/06/2026	48.58	50.03	48.58	49.55	+1.50%	791,726
04/02/2026	47.75	48.85	46.82	48.82	+1.43%	436,345
04/01/2026	48.87	49.33	47.71	48.13	-0.04%	494,017
03/31/2026	46.66	48.56	45.99	48.15	+5.36%	604,129
03/30/2026	45.59	45.95	44.76	45.70	-0.11%	325,149
03/27/2026	46.60	46.91	45.44	45.75	-2.20%	974,269
03/26/2026	45.75	47.13	45.24	46.78	+2.05%	405,483
03/25/2026	45.00	46.70	45.00	45.84	+2.00%	381,033
03/24/2026	45.75	45.75	44.43	44.94	-2.39%	439,332
03/23/2026	46.36	47.17	45.71	46.04	-0.09%	679,443
03/20/2026	45.64	46.34	44.62	46.08	+0.99%	852,199
03/19/2026	45.21	45.93	44.36	45.63	+1.06%	789,008
03/18/2026	47.02	47.02	45.04	45.15	-3.98%	630,141
03/17/2026	46.73	47.10	46.41	47.02	+1.12%	518,203
03/16/2026	45.75	47.83	45.75	46.50	+1.57%	770,652
03/13/2026	46.49	46.54	45.30	45.78	-0.63%	852,872
03/12/2026	46.20	46.66	44.87	46.07	-0.52%	976,011
03/11/2026	46.92	47.00	45.66	46.31	-1.51%	257,679
03/10/2026	47.20	47.41	45.66	47.02	+0.60%	441,194
03/09/2026	45.87	46.86	44.45	46.74	+1.26%	484,406
03/06/2026	46.02	47.41	44.94	46.16	+0.30%	1,257,718
03/05/2026	46.68	46.72	44.83	46.02	-2.64%	729,627
03/04/2026	44.67	47.46	43.33	47.27	+4.19%	836,292
03/03/2026	45.83	46.25	44.94	45.37	-1.37%	842,969
03/02/2026	44.13	46.17	43.51	46.00	+3.39%	803,283
02/27/2026	43.86	44.56	43.03	44.49	+2.30%	569,056
02/26/2026	42.73	44.30	42.43	43.49	+1.71%	814,342
02/25/2026	43.50	43.50	41.70	42.76	-1.70%	1,108,327
02/24/2026	42.75	46.33	41.12	43.50	-8.21%	1,215,987
02/24/2026	$0.17 Earnings
02/23/2026	47.78	49.12	47.28	47.39	-0.80%	846,655
02/20/2026	47.46	47.86	46.75	47.77	+1.27%	468,598