Kiniksa Pharmaceuticals Ltd. Class A Common Stockのデータ

Kiniksa Pharmaceuticals Ltd. Class A Common Stockの基本情報

名前 Kiniksa Pharmaceuticals Ltd. Class A Common Stock
ティッカー KNSA
国 United States
上場年 2018.0
セクター Health Care

Kiniksa Pharmaceuticals Ltd. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.08 20.55 21.01 21.86 412900.0 21.86
2021-02-12 21.67 20.1 20.89 20.44 227300.0 20.44
2021-02-11 22.74 20.35 22.0 20.9 258000.0 20.9
2021-02-10 23.17 21.59 22.63 21.83 185600.0 21.83
2021-02-09 23.72 22.18 23.54 22.44 348600.0 22.44
2021-02-08 23.03 20.51 21.43 23.03 295400.0 23.03
2021-02-05 21.46 20.03 20.75 21.41 217500.0 21.41
2021-02-04 21.96 20.38 21.43 20.54 316900.0 20.54
2021-02-03 22.18 20.93 21.63 21.17 347500.0 21.17
2021-02-02 21.82 20.39 21.0 21.55 290300.0 21.55
2021-02-01 20.91 19.61 20.3 20.8 307700.0 20.8
2021-01-29 19.79 18.79 19.25 19.69 253300.0 19.69
2021-01-28 20.0 18.68 19.44 19.04 190600.0 19.04
2021-01-27 20.3 18.28 19.34 19.44 369600.0 19.44
2021-01-26 20.48 19.06 20.06 19.72 422800.0 19.72
2021-01-25 19.94 18.34 18.35 19.77 367300.0 19.77
2021-01-22 18.35 16.85 17.27 18.27 320600.0 18.27
2021-01-21 18.99 17.37 18.74 17.47 360700.0 17.47
2021-01-20 20.5 18.63 20.26 18.7 302200.0 18.7
2021-01-19 21.65 19.05 20.0 20.22 593600.0 20.22
2021-01-15 20.35 19.1 19.25 19.85 487300.0 19.85
2021-01-14 19.85 18.37 18.55 19.57 211700.0 19.57
2021-01-13 18.91 18.16 18.73 18.32 165200.0 18.32
2021-01-12 19.89 18.56 19.59 18.87 185000.0 18.87
2021-01-11 19.98 18.66 18.89 19.59 219400.0 19.59
2021-01-08 19.58 18.56 18.6 18.98 228500.0 18.98
2021-01-07 18.76 17.54 17.54 18.51 211000.0 18.51
2021-01-06 17.54 16.65 17.05 17.4 260600.0 17.4
2021-01-05 17.42 16.76 17.14 17.09 191600.0 17.09
2021-01-04 17.67 16.95 17.67 17.07 192100.0 17.07
2020-12-31 18.05 17.11 17.52 17.67 256600.0 17.67
2020-12-30 17.85 17.26 17.58 17.56 157000.0 17.56
2020-12-29 17.89 16.88 17.45 17.54 231600.0 17.54
2020-12-28 19.31 17.2 19.15 17.32 291600.0 17.32
2020-12-24 19.31 18.1 18.51 19.0 218400.0 19.0
2020-12-23 19.96 18.1 19.96 18.25 291300.0 18.25
2020-12-22 20.03 19.23 19.56 19.57 272300.0 19.57
2020-12-21 19.93 18.66 18.8 19.61 373800.0 19.61
2020-12-18 20.14 18.72 19.86 19.4 2394700.0 19.4
2020-12-17 19.99 19.4 19.73 19.77 293400.0 19.77
2020-12-16 20.0 19.45 19.45 19.6 185400.0 19.6
2020-12-15 20.49 18.66 19.47 19.58 283500.0 19.58
2020-12-14 20.09 18.5 18.51 19.48 312300.0 19.48
2020-12-11 18.42 17.86 17.91 18.13 236300.0 18.13
2020-12-10 18.31 17.02 17.06 18.09 268900.0 18.09
2020-12-09 18.43 16.69 18.27 17.14 309800.0 17.14
2020-12-08 18.3 17.46 17.5 18.19 252500.0 18.19
2020-12-07 18.13 17.21 17.21 17.45 160100.0 17.45
2020-12-04 18.85 17.41 18.85 17.76 277500.0 17.76
2020-12-03 19.18 18.13 19.11 18.71 384900.0 18.71
2020-12-02 19.19 17.8 18.67 19.0 324300.0 19.0
2020-12-01 19.08 18.43 18.8 18.88 413800.0 18.88
2020-11-30 19.4 17.72 18.49 18.66 537300.0 18.66
2020-11-27 18.42 17.58 17.7 18.26 219300.0 18.26
2020-11-25 17.72 16.87 17.11 17.7 388100.0 17.7
2020-11-24 17.48 15.3 15.84 17.03 607200.0 17.03
2020-11-23 15.97 15.12 15.58 15.5 781500.0 15.5
2020-11-20 15.2 14.55 14.87 14.88 334000.0 14.88
2020-11-19 15.2 14.75 14.76 14.92 231000.0 14.92
2020-11-18 15.73 14.78 15.21 14.8 377600.0 14.8
2020-11-17 16.17 14.99 15.7 15.23 416100.0 15.23
2020-11-16 16.77 15.59 15.97 15.92 525500.0 15.92
2020-11-13 16.22 15.55 15.65 15.65 269300.0 15.65
2020-11-12 16.0 15.21 15.35 15.55 379400.0 15.55
2020-11-11 15.96 15.05 15.32 15.51 281400.0 15.51
2020-11-10 15.43 14.67 15.05 15.05 455800.0 15.05
2020-11-09 15.97 14.93 15.67 15.05 435400.0 15.05
2020-11-06 16.18 15.19 15.92 15.25 244800.0 15.25
2020-11-05 16.68 15.84 16.05 16.22 290500.0 16.22
2020-11-04 16.51 15.35 15.35 16.21 409800.0 16.21
2020-11-03 15.7 15.16 15.67 15.46 514200.0 15.46
2020-11-02 15.98 15.16 15.85 15.42 222100.0 15.42
2020-10-30 16.42 15.28 16.42 15.66 257600.0 15.66
2020-10-29 16.98 15.64 16.82 16.0 413200.0 16.0
2020-10-28 18.28 16.73 18.01 16.82 347000.0 16.82
2020-10-27 18.6 18.02 18.25 18.43 509100.0 18.43
2020-10-26 19.1 17.82 18.71 18.21 556300.0 18.21
2020-10-23 18.81 17.5 17.98 18.76 308900.0 18.76
2020-10-22 18.21 17.4 17.4 17.93 193300.0 17.93
2020-10-21 17.79 17.1 17.42 17.32 497100.0 17.32
2020-10-20 18.32 17.05 18.32 17.35 274400.0 17.35
2020-10-19 18.84 18.01 18.53 18.2 320300.0 18.2
2020-10-16 19.02 18.33 18.56 18.41 196700.0 18.41
2020-10-15 19.33 18.28 19.33 18.55 278800.0 18.55
2020-10-14 20.81 19.35 20.81 19.41 293400.0 19.41
2020-10-13 21.0 20.13 21.0 20.62 329900.0 20.62
2020-10-12 21.24 20.21 21.05 21.15 720300.0 21.15
2020-10-09 21.01 20.0 20.28 20.95 314000.0 20.95
2020-10-08 20.73 19.42 19.5 20.28 583800.0 20.28
2020-10-07 19.48 18.02 18.73 19.2 534800.0 19.2
2020-10-06 19.84 16.4 16.95 18.74 2354300.0 18.74
2020-10-05 16.15 15.0 15.25 15.84 633100.0 15.84
2020-10-02 15.47 14.6 14.97 15.1 327500.0 15.1
2020-10-01 15.45 14.87 15.25 15.32 503700.0 15.32
2020-09-30 15.68 14.91 15.55 15.32 499100.0 15.32
2020-09-29 15.73 14.92 15.14 15.55 464500.0 15.55
2020-09-28 15.96 15.14 15.93 15.42 242600.0 15.42
2020-09-25 15.93 15.17 15.21 15.82 354500.0 15.82
2020-09-24 15.98 14.95 15.63 15.21 211100.0 15.21
2020-09-23 16.66 15.7 16.6 15.75 196100.0 15.75
2020-09-22 16.7 15.62 16.45 16.59 308700.0 16.59
2020-09-21 17.12 15.68 17.03 15.77 376600.0 15.77
2020-09-18 17.53 16.81 17.04 17.24 1362000.0 17.24
2020-09-17 17.1 16.74 16.92 16.9 213400.0 16.9
2020-09-16 17.95 17.01 17.35 17.14 281600.0 17.14
2020-09-15 17.88 16.65 16.79 17.34 419500.0 17.34
2020-09-14 16.85 16.08 16.08 16.48 605400.0 16.48
2020-09-11 16.15 15.52 15.52 15.88 318900.0 15.88
2020-09-10 16.43 15.49 15.95 15.5 209100.0 15.5
2020-09-09 16.59 15.59 15.59 15.95 251400.0 15.95
2020-09-08 15.85 15.01 15.07 15.56 286900.0 15.56
2020-09-04 15.82 14.51 15.78 15.37 430600.0 15.37
2020-09-03 16.98 15.62 16.5 15.71 340800.0 15.71
2020-09-02 16.59 16.06 16.48 16.53 299900.0 16.53
2020-09-01 17.83 16.32 17.67 16.6 313200.0 16.6
2020-08-31 17.9 16.65 16.66 17.67 316600.0 17.67
2020-08-28 16.69 15.9 16.14 16.51 273900.0 16.51
2020-08-27 17.2 16.09 17.18 16.29 269500.0 16.29
2020-08-26 17.98 17.02 17.72 17.07 244700.0 17.07
2020-08-25 18.33 17.21 17.3 17.8 369900.0 17.8
2020-08-24 17.93 17.2 17.78 17.29 304200.0 17.29
2020-08-21 17.94 17.18 17.81 17.64 303600.0 17.64
2020-08-20 18.09 17.25 17.37 17.95 318900.0 17.95
2020-08-19 17.96 17.3 17.78 17.4 303000.0 17.4
2020-08-18 18.11 17.25 17.7 17.9 433100.0 17.9
2020-08-17 18.04 17.3 17.7 17.47 825000.0 17.47
2020-08-14 18.76 17.58 18.6 17.7 320300.0 17.7
2020-08-13 19.16 18.3 18.3 18.72 292700.0 18.72
2020-08-12 19.5 18.24 19.16 18.31 378100.0 18.31
2020-08-11 20.02 18.99 20.02 19.04 232400.0 19.04
2020-08-10 20.49 19.78 19.79 20.0 269600.0 20.0
2020-08-07 19.94 19.23 19.57 19.7 162200.0 19.7
2020-08-06 19.9 19.2 19.68 19.6 192800.0 19.6
2020-08-05 19.8 18.96 19.24 19.77 215900.0 19.77
2020-08-04 19.61 19.0 19.54 19.12 216100.0 19.12
2020-08-03 19.76 19.13 19.53 19.65 215100.0 19.65
2020-07-31 20.06 19.12 19.6 19.52 319900.0 19.52
2020-07-30 19.93 19.11 19.4 19.62 349700.0 19.62
2020-07-29 20.59 19.02 20.16 19.36 399900.0 19.36
2020-07-28 20.46 19.67 19.97 20.09 243300.0 20.09
2020-07-27 20.32 19.52 19.96 20.09 395600.0 20.09
2020-07-24 20.58 19.56 20.38 20.03 557600.0 20.03
2020-07-23 21.88 20.42 21.85 20.73 573100.0 20.73
2020-07-22 23.0 21.09 22.75 21.35 2257300.0 21.35
2020-07-21 22.06 21.01 21.84 21.65 958000.0 21.65
2020-07-20 24.5 23.27 23.27 23.88 150300.0 23.88
2020-07-17 23.68 22.01 22.38 23.43 284900.0 23.43
2020-07-16 22.5 21.56 22.18 22.12 294400.0 22.12
2020-07-15 22.77 21.8 22.37 22.46 148700.0 22.46
2020-07-14 22.1 20.8 21.22 21.99 138300.0 21.99
2020-07-13 22.69 21.26 22.34 21.27 301700.0 21.27
2020-07-10 23.81 22.08 23.5 22.25 277700.0 22.25
2020-07-09 24.59 22.55 23.95 23.04 438300.0 23.04
2020-07-08 24.05 22.89 22.89 23.27 288300.0 23.27
2020-07-07 23.27 22.33 22.94 22.85 171200.0 22.85
2020-07-06 24.62 23.01 24.23 23.05 245500.0 23.05
2020-07-02 25.24 23.25 24.99 23.73 397100.0 23.73
2020-07-01 26.14 24.77 25.62 25.53 262600.0 25.53
2020-06-30 27.3 24.72 26.97 25.48 461100.0 25.48
2020-06-29 28.67 25.44 26.51 26.0 1144400.0 26.0
2020-06-26 25.18 22.77 25.13 23.03 840600.0 23.03
2020-06-25 25.42 24.57 24.7 25.19 167000.0 25.19
2020-06-24 25.29 24.15 24.26 24.68 113500.0 24.68
2020-06-23 25.41 24.1 25.16 24.4 173900.0 24.4
2020-06-22 25.61 24.05 24.41 25.01 215400.0 25.01
2020-06-19 25.11 23.89 24.69 24.45 430300.0 24.45
2020-06-18 24.95 24.06 24.06 24.53 335900.0 24.53
2020-06-17 24.71 23.63 23.63 24.21 130200.0 24.21
2020-06-16 24.76 23.4 24.45 23.63 274800.0 23.63
2020-06-15 23.9 21.0 21.35 23.46 295000.0 23.46
2020-06-12 21.91 21.01 21.05 21.52 141200.0 21.52
2020-06-11 23.73 20.44 23.42 20.64 237300.0 20.64
2020-06-10 25.2 23.09 23.09 24.24 302900.0 24.24
2020-06-09 24.02 22.85 23.73 23.05 160600.0 23.05
2020-06-08 24.53 21.22 21.55 23.99 473500.0 23.99
2020-06-05 22.43 20.81 21.57 21.55 217300.0 21.55
2020-06-04 21.73 20.79 21.2 21.14 155600.0 21.14
2020-06-03 21.57 20.55 20.96 21.15 133400.0 21.15
2020-06-02 21.64 19.81 21.56 20.89 206400.0 20.89
2020-06-01 21.97 20.22 20.81 21.57 189300.0 21.57
2020-05-29 21.4 20.05 20.84 20.87 444800.0 20.87
2020-05-28 21.68 20.8 20.81 20.87 137900.0 20.87
2020-05-27 21.85 19.68 21.85 20.82 183600.0 20.82
2020-05-26 22.27 21.51 21.98 21.76 133400.0 21.76
2020-05-22 21.95 21.04 21.4 21.44 126100.0 21.44
2020-05-21 22.53 21.33 21.44 21.62 168600.0 21.62
2020-05-20 22.38 19.65 19.82 21.66 295900.0 21.66
2020-05-19 22.08 19.82 21.79 19.9 208400.0 19.9
2020-05-18 22.39 21.38 22.29 21.48 353200.0 21.48
2020-05-15 21.81 20.64 21.04 21.46 509700.0 21.46
2020-05-14 21.5 19.51 20.06 21.0 1289600.0 21.0
2020-05-13 21.79 18.68 21.22 18.99 145200.0 18.99
2020-05-12 22.77 21.0 22.75 21.13 164500.0 21.13
2020-05-11 22.48 20.26 20.61 22.33 303700.0 22.33
2020-05-08 21.14 20.09 20.55 20.43 141000.0 20.43
2020-05-07 21.49 20.25 21.2 20.39 142600.0 20.39
2020-05-06 21.11 20.04 20.3 20.96 184100.0 20.96
2020-05-05 20.99 19.98 20.2 20.3 330200.0 20.3
2020-05-04 20.08 18.52 18.87 19.95 180300.0 19.95
2020-05-01 20.63 18.68 19.58 19.06 169900.0 19.06
2020-04-30 20.28 18.92 19.19 19.95 183900.0 19.95
2020-04-29 21.1 18.37 21.1 19.54 290700.0 19.54
2020-04-28 22.32 19.4 21.33 20.83 258100.0 20.83
2020-04-27 21.0 19.07 19.87 21.0 368600.0 21.0
2020-04-24 20.08 18.45 18.62 19.86 173700.0 19.86
2020-04-23 20.88 18.11 20.39 18.57 334100.0 18.57
2020-04-22 21.74 19.93 20.69 19.98 429000.0 19.98
2020-04-21 21.0 18.46 18.59 20.45 307300.0 20.45
2020-04-20 19.21 18.07 18.07 19.0 428500.0 19.0
2020-04-17 18.5 17.6 18.0 18.38 261300.0 18.38
2020-04-16 18.0 17.25 17.74 17.68 321200.0 17.68
2020-04-15 17.76 16.56 17.0 17.61 510900.0 17.61
2020-04-14 17.33 16.82 17.2 17.15 420100.0 17.15
2020-04-13 17.38 16.35 16.82 17.11 208800.0 17.11
2020-04-09 17.53 16.67 17.2 16.99 258700.0 16.99
2020-04-08 17.24 16.06 17.19 16.93 200600.0 16.93
2020-04-07 18.45 16.56 18.45 17.08 294200.0 17.08
2020-04-06 18.82 16.2 18.24 17.79 304400.0 17.79
2020-04-03 18.24 16.76 16.83 17.91 461000.0 17.91
2020-04-02 16.92 14.62 15.01 16.84 467000.0 16.84
2020-04-01 16.65 14.52 15.46 15.08 493000.0 15.08
2020-03-31 17.46 14.52 16.74 15.48 1485100.0 15.48
2020-03-30 12.62 11.62 12.43 12.22 169900.0 12.22
2020-03-27 13.97 12.11 13.2 12.56 145100.0 12.56
2020-03-26 14.78 13.01 14.07 13.36 233400.0 13.36
2020-03-25 14.83 12.69 13.69 13.83 224000.0 13.83
2020-03-24 14.03 12.88 13.26 13.57 132800.0 13.57
2020-03-23 13.33 11.51 13.33 12.3 129700.0 12.3
2020-03-20 13.3 12.02 12.78 13.1 318400.0 13.1
2020-03-19 13.6 10.9 11.31 12.57 377100.0 12.57
2020-03-18 13.0 10.3 11.96 11.0 258800.0 11.0
2020-03-17 12.88 11.14 11.87 12.4 251200.0 12.4
2020-03-16 18.1 11.73 18.1 11.73 364700.0 11.73
2020-03-13 15.89 14.35 15.89 15.52 219500.0 15.52
2020-03-12 15.44 14.0 14.99 15.01 487200.0 15.01
2020-03-11 18.0 15.63 17.75 16.1 235000.0 16.1
2020-03-10 18.66 16.67 18.63 17.96 691300.0 17.96
2020-03-09 18.95 17.26 18.95 17.37 177900.0 17.37
2020-03-06 20.0 19.14 19.14 19.76 274300.0 19.76
2020-03-05 19.89 19.21 19.26 19.65 145200.0 19.65
2020-03-04 19.74 19.09 19.5 19.7 341000.0 19.7
2020-03-03 19.66 18.16 18.96 19.39 206600.0 19.39
2020-03-02 18.98 17.86 18.38 18.89 129200.0 18.89
2020-02-28 18.83 17.16 17.16 18.46 197600.0 18.46
2020-02-27 19.57 17.66 18.25 17.69 336100.0 17.69
2020-02-26 19.1 17.73 18.05 18.23 117300.0 18.23
2020-02-25 18.87 17.73 18.74 17.81 152000.0 17.81
2020-02-24 18.85 17.76 18.4 18.61 138700.0 18.61
2020-02-21 19.33 18.48 18.91 19.17 230600.0 19.17
2020-02-20 19.41 18.13 18.3 18.77 216100.0 18.77
2020-02-19 18.42 18.01 18.2 18.26 256700.0 18.26
2020-02-18 18.15 17.33 17.33 17.95 113400.0 17.95