Kineta Inc (KA)
0.515
-0.04
(-6.53%)
USD |
NASDAQ |
May 02, 16:00
0.515
0.00 (0.00%)
After-Hours: 20:00
Kineta Price: 0.515 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 0.551 | 0.5833 | 0.5001 | 0.561 | 56574.00 |
| May 01, 2024 | 0.5615 | 0.617 | 0.551 | 0.551 | 157067.0 |
| Apr 30, 2024 | 0.5867 | 0.6299 | 0.541 | 0.5644 | 63747.00 |
| Apr 29, 2024 | 0.6099 | 0.6138 | 0.5855 | 0.5855 | 54679.00 |
| Apr 26, 2024 | 0.6035 | 0.6166 | 0.5694 | 0.61 | 131913.0 |
| Apr 25, 2024 | 0.6094 | 0.65 | 0.57 | 0.6398 | 183719.0 |
| Apr 24, 2024 | 0.6497 | 0.6698 | 0.60 | 0.62 | 172767.0 |
| Apr 23, 2024 | 0.65 | 0.6785 | 0.60 | 0.6698 | 312860.0 |
| Apr 22, 2024 | 0.52 | 0.7399 | 0.5075 | 0.6349 | 832435.0 |
| Apr 19, 2024 | 0.5479 | 0.5479 | 0.4861 | 0.527 | 496170.0 |
| Apr 18, 2024 | 0.4584 | 0.5498 | 0.411 | 0.4861 | 848743.0 |
| Apr 17, 2024 | 0.45 | 0.52 | 0.4223 | 0.47 | 745090.0 |
| Apr 16, 2024 | 0.369 | 0.5478 | 0.3339 | 0.4797 | 5.414M |
| Apr 15, 2024 | 0.3521 | 0.39 | 0.34 | 0.34 | 167880.0 |
| Apr 12, 2024 | 0.44 | 0.44 | 0.3625 | 0.363 | 166615.0 |
| Apr 11, 2024 | 0.3701 | 0.47 | 0.3701 | 0.44 | 568387.0 |
| Apr 10, 2024 | 0.40 | 0.428 | 0.35 | 0.37 | 444587.0 |
| Apr 09, 2024 | 0.4711 | 0.488 | 0.412 | 0.43 | 1.235M |
| Apr 08, 2024 | 0.549 | 0.571 | 0.51 | 0.54 | 5.489M |
| Apr 05, 2024 | 0.5601 | 0.59 | 0.53 | 0.5599 | 66109.00 |
| Apr 04, 2024 | 0.546 | 0.5999 | 0.5301 | 0.5575 | 100824.0 |
| Apr 03, 2024 | 0.4935 | 0.5696 | 0.471 | 0.5696 | 57532.00 |
| Apr 02, 2024 | 0.5002 | 0.5254 | 0.4602 | 0.4935 | 47987.00 |
| Apr 01, 2024 | 0.5303 | 0.5303 | 0.46 | 0.5065 | 46041.00 |
| Mar 28, 2024 | 0.5254 | 0.57 | 0.4115 | 0.5253 | 139857.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.34
Minimum
Apr 15 2024
8.33
Maximum
Feb 07 2023
3.300
Average
3.055
Median
Price Benchmarks
| Ironwood Pharmaceuticals Inc | 8.305 |
| Ampio Pharmaceuticals Inc | 0.252 |
| NovaBay Pharmaceuticals Inc | 0.0891 |
| Palatin Technologies Inc | 2.035 |
| iBio Inc | 2.01 |
Price Related Metrics
| PS Ratio | 1.055 |
| Price to Book Value | 1.954 |
| Earnings Yield | -268.0% |
| Market Cap | 5.646M |