S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

KINIKSA PHARMA (KNSA)

NASDAQ

$78.60-$0.43 (-0.54%)

Price as of Aug 21, 2026 7:57 PM EDT

$3.3B
Market Cap
134.16%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+24.36%

Low Price$62.84

High Price$80.92
3 Months
+47.31%

Low Price$46.92

High Price$80.92
1 Year
+134.16%

Low Price$33.04

High Price$80.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	78.28	79.93	78.01	79.03	+0.71%	270,015
08/20/2026	79.43	80.12	77.64	78.47	-2.88%	546,876
08/19/2026	80.50	81.57	79.27	80.80	+1.65%	872,288
08/18/2026	78.85	79.86	78.77	79.49	+0.39%	367,328
08/17/2026	76.89	79.22	76.75	79.18	+3.17%	328,953
08/14/2026	77.32	77.51	75.30	76.75	-1.39%	403,529
08/13/2026	78.65	79.69	77.20	77.83	-0.41%	451,328
08/12/2026	77.37	79.79	76.92	78.15	+0.45%	572,414
08/11/2026	76.67	78.25	75.73	77.80	+1.66%	350,867
08/10/2026	76.05	77.78	75.00	76.53	+0.62%	264,604
08/07/2026	77.66	77.82	75.52	76.06	-0.59%	219,845
08/06/2026	77.88	78.80	75.74	76.51	-2.01%	353,324
08/05/2026	76.91	78.24	76.12	78.08	+2.75%	531,287
08/04/2026	75.14	76.91	73.04	75.99	+3.51%	661,830
08/03/2026	73.89	75.44	71.42	73.41	-1.25%	785,345
07/31/2026	77.66	78.04	73.65	74.34	-4.94%	1,029,805
07/30/2026	79.40	80.51	77.74	78.20	-3.36%	947,586
07/29/2026	81.43	82.94	77.57	80.92	+1.86%	1,380,536
07/28/2026	70.06	81.97	67.35	79.44	+25.03%	2,874,897
07/28/2026	$0.30 Earnings
07/27/2026	62.96	64.85	62.79	63.54	+1.11%	834,534
07/24/2026	63.35	63.39	62.31	62.84	-0.33%	619,974
07/23/2026	62.36	63.29	61.81	63.05	+0.98%	321,684
07/22/2026	63.23	63.82	61.60	62.44	-1.75%	328,487
07/21/2026	62.48	63.87	62.48	63.55	+1.55%	489,342
07/20/2026	63.60	65.00	62.13	62.58	-2.14%	520,559
07/17/2026	60.09	64.63	60.07	63.95	+4.65%	712,523
07/16/2026	61.50	61.71	60.26	61.11	-0.94%	473,896
07/15/2026	61.29	62.20	60.54	61.69	-0.47%	377,947
07/14/2026	60.94	62.76	60.13	61.98	+1.71%	550,029
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