Kiniksa Pharmaceuticals Ltd (KNSA)
19.40
+0.68
(+3.63%)
USD |
NASDAQ |
May 01, 16:00
19.38
-0.02
(-0.08%)
After-Hours: 20:00
Kiniksa Pharmaceuticals Price: 19.40 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 18.81 | 19.92 | 18.81 | 19.40 | 439223.0 |
Apr 30, 2024 | 18.49 | 18.84 | 18.26 | 18.72 | 672515.0 |
Apr 29, 2024 | 18.00 | 18.65 | 17.79 | 18.55 | 398466.0 |
Apr 26, 2024 | 17.84 | 18.05 | 17.45 | 17.88 | 331616.0 |
Apr 25, 2024 | 17.71 | 18.11 | 17.50 | 17.61 | 477277.0 |
Apr 24, 2024 | 18.21 | 18.61 | 17.64 | 17.86 | 443785.0 |
Apr 23, 2024 | 17.10 | 18.14 | 17.04 | 17.68 | 611899.0 |
Apr 22, 2024 | 17.10 | 17.43 | 16.87 | 17.10 | 361220.0 |
Apr 19, 2024 | 16.87 | 17.14 | 16.56 | 16.91 | 375954.0 |
Apr 18, 2024 | 16.99 | 17.05 | 16.80 | 16.88 | 409188.0 |
Apr 17, 2024 | 17.54 | 17.57 | 16.92 | 16.95 | 389307.0 |
Apr 16, 2024 | 17.38 | 17.61 | 17.33 | 17.46 | 304967.0 |
Apr 15, 2024 | 17.19 | 17.54 | 17.19 | 17.44 | 314106.0 |
Apr 12, 2024 | 17.71 | 17.71 | 17.13 | 17.29 | 257002.0 |
Apr 11, 2024 | 17.63 | 17.84 | 17.47 | 17.70 | 291671.0 |
Apr 10, 2024 | 17.36 | 17.45 | 17.00 | 17.45 | 399417.0 |
Apr 09, 2024 | 17.72 | 18.00 | 17.52 | 17.73 | 342701.0 |
Apr 08, 2024 | 17.86 | 17.88 | 17.62 | 17.68 | 312201.0 |
Apr 05, 2024 | 18.01 | 18.18 | 17.63 | 17.90 | 251134.0 |
Apr 04, 2024 | 18.44 | 18.55 | 18.02 | 18.06 | 368541.0 |
Apr 03, 2024 | 18.61 | 18.61 | 17.84 | 18.24 | 474592.0 |
Apr 02, 2024 | 19.51 | 19.51 | 18.45 | 18.73 | 425692.0 |
Apr 01, 2024 | 19.64 | 19.73 | 19.20 | 19.70 | 301528.0 |
Mar 28, 2024 | 20.06 | 20.12 | 19.47 | 19.73 | 359719.0 |
Mar 27, 2024 | 20.12 | 20.16 | 19.88 | 19.99 | 358398.0 |
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
5.24
Minimum
Oct 18 2019
26.00
Maximum
Jun 29 2020
14.72
Average
14.56
Median
Jan 09 2023
Price Benchmarks
Amicus Therapeutics Inc | 10.42 |
Geron Corp | 4.075 |
United Therapeutics Corp | 255.02 |
Vanda Pharmaceuticals Inc | 4.77 |
TG Therapeutics Inc | 15.85 |
Price Related Metrics
PE Ratio | 176.36 |
PS Ratio | 4.665 |
Price to Book Value | 3.186 |
Price to Free Cash Flow | 65.90 |
Earnings Yield | 0.57% |
Market Cap | 1.376B |
Normalized PE Ratio | 176.36 |