KNSA
KINIKSA PHARMA (KNSA)
NASDAQ
$75.70+$0.47 (+0.63%)
Price as of Oct 02, 2026 4:20 PM EDT
  • $3.2B
    Market Cap
  • 100.75%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -5.12%
    Low Price$74.61
    High Price$80.47
  • 3 Months
    +19.62%
    Low Price$60.94
    High Price$80.92
  • 1 Year
    +100.75%
    Low Price$37.01
    High Price$80.92
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
73.87
76.11
73.14
75.22
+0.82%
878,562
09/30/2026
76.55
76.55
73.76
74.61
-1.48%
650,610
09/29/2026
75.32
76.52
74.33
75.73
-0.49%
620,703
09/28/2026
75.00
76.42
74.02
76.10
+1.36%
734,141
09/25/2026
75.40
76.00
74.53
75.08
-0.35%
478,994
09/24/2026
76.02
76.95
74.46
75.34
-0.97%
433,364
09/23/2026
77.99
78.23
74.88
76.08
-2.46%
408,494
09/22/2026
78.09
79.54
77.37
78.00
-0.17%
403,917
09/21/2026
77.12
78.73
75.90
78.13
+1.15%
482,846
09/18/2026
78.95
79.61
76.99
77.24
-2.63%
1,058,198
09/17/2026
78.66
79.76
78.29
79.33
+2.20%
722,009
09/16/2026
75.06
77.64
74.91
77.62
+3.29%
553,899
09/15/2026
76.46
76.63
74.47
75.15
-1.87%
488,920
09/14/2026
77.89
77.89
75.02
76.58
+0.41%
646,081
09/11/2026
77.70
78.59
76.14
76.27
-0.27%
795,061
09/10/2026
77.66
78.42
75.99
76.48
-2.60%
459,836
09/09/2026
78.72
80.22
77.33
78.52
+1.85%
588,383
09/08/2026
76.25
78.50
75.00
77.09
-1.05%
676,531
09/04/2026
79.75
80.43
77.90
77.91
-3.18%
430,045
09/03/2026
80.30
81.41
78.84
80.47
+0.73%
634,927
09/02/2026
79.53
80.18
77.87
79.89
+0.77%
568,482
09/01/2026
78.29
79.55
77.86
79.28
+0.83%
387,221
08/31/2026
78.00
78.96
76.65
78.63
+0.70%
428,071
08/28/2026
79.60
79.81
77.71
78.08
-2.16%
427,300
08/27/2026
78.20
80.79
77.80
79.80
+1.42%
413,274
08/26/2026
79.65
80.26
78.35
78.68
-1.90%
383,818
08/25/2026
79.36
80.86
79.13
80.20
+1.03%
402,060
08/24/2026
79.50
79.98
77.71
79.38
+0.44%
419,052
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