Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinnate Biopharma Inc (NQ: KNTE )

2.650 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.14 27.15 25.67 26.82 152,300 +0.39(+1.48%)
Apr 29, 2021 27.07 27.16 26.00 26.43 82,803 -0.34(-1.27%)
Apr 28, 2021 26.79 27.56 26.19 26.77 82,226 -0.20(-0.74%)
Apr 27, 2021 26.91 27.29 26.43 26.97 89,378 +0.18(+0.67%)
Apr 26, 2021 26.70 27.49 26.47 26.79 136,990 +0.21(+0.79%)
Apr 23, 2021 26.51 27.64 25.64 26.58 234,100 +0.08(+0.30%)
Apr 22, 2021 27.01 27.28 25.73 26.50 248,978 -0.73(-2.68%)
Apr 21, 2021 26.88 28.06 26.20 27.23 203,722 +0.32(+1.19%)
Apr 20, 2021 27.29 28.25 26.40 26.91 87,589 -0.79(-2.85%)
Apr 19, 2021 28.78 29.34 27.08 27.70 107,242 -1.94(-6.55%)
Apr 16, 2021 31.64 31.64 28.66 29.64 138,800 -1.55(-4.97%)
Apr 15, 2021 30.88 32.34 30.53 31.19 67,859 +0.47(+1.53%)
Apr 14, 2021 28.52 31.14 28.05 30.72 115,911 +2.34(+8.25%)
Apr 13, 2021 30.13 30.80 27.62 28.38 193,696 -1.61(-5.37%)
Apr 12, 2021 31.55 31.85 29.74 29.99 113,422 -1.56(-4.94%)
Apr 09, 2021 31.38 31.87 29.79 31.55 51,100 +0.17(+0.54%)
Apr 08, 2021 29.11 31.94 29.05 31.38 74,689 +2.40(+8.28%)
Apr 07, 2021 30.37 31.00 28.76 28.98 103,716 -1.53(-5.01%)
Apr 06, 2021 30.72 31.63 30.33 30.51 26,901 -0.53(-1.71%)
Apr 05, 2021 31.38 32.30 29.68 31.04 128,864 -0.08(-0.26%)
Apr 01, 2021 31.73 32.79 30.40 31.12 152,400 -0.04(-0.13%)
Mar 31, 2021 29.27 31.18 29.18 31.16 173,436 +2.18(+7.52%)
Mar 30, 2021 27.67 30.21 26.15 28.98 257,791 +1.99(+7.37%)
Mar 29, 2021 28.58 29.87 26.94 26.99 96,159 -2.04(-7.03%)
Mar 26, 2021 29.52 29.88 28.02 29.03 58,800 -0.17(-0.58%)
Mar 25, 2021 26.97 29.94 26.76 29.20 209,454 +1.42(+5.11%)
Mar 24, 2021 30.45 30.45 27.11 27.78 404,665 -2.53(-8.35%)
Mar 23, 2021 30.66 30.86 28.84 30.31 308,170 -1.03(-3.29%)
Mar 22, 2021 35.28 36.38 30.20 31.34 540,848 -4.29(-12.04%)
Mar 19, 2021 36.44 37.50 35.62 35.63 2,479,400 +0.26(+0.74%)
Mar 18, 2021 37.00 37.84 34.01 35.37 254,074 -1.63(-4.41%)
Mar 17, 2021 35.84 37.90 34.86 37.00 323,320 +0.63(+1.73%)
Mar 16, 2021 35.25 37.48 34.75 36.37 206,143 +1.22(+3.47%)
Mar 15, 2021 36.85 37.92 35.15 35.15 183,909 -1.25(-3.43%)
Mar 12, 2021 36.93 36.93 35.57 36.40 104,400 -0.46(-1.25%)
Mar 11, 2021 35.67 37.08 34.58 36.86 149,749 +1.56(+4.42%)
Mar 10, 2021 34.18 35.99 32.72 35.30 171,531 +0.30(+0.86%)
Mar 09, 2021 33.90 35.50 33.90 35.00 164,984 +1.65(+4.95%)
Mar 08, 2021 32.79 35.94 32.27 33.35 199,220 +1.09(+3.38%)
Mar 05, 2021 29.81 33.46 24.14 32.26 964,400 +2.56(+8.62%)
Mar 04, 2021 33.00 35.38 29.21 29.70 617,935 -4.58(-13.36%)
Mar 03, 2021 32.81 34.85 31.69 34.28 214,349 +1.11(+3.35%)
Mar 02, 2021 34.45 35.00 31.33 33.17 222,274 -1.13(-3.29%)
Mar 01, 2021 34.31 35.79 32.78 34.30 264,452 +0.87(+2.60%)
Feb 26, 2021 34.47 34.95 32.52 33.43 74,100 -0.31(-0.92%)
Feb 25, 2021 34.00 35.20 31.74 33.74 102,257 -0.42(-1.23%)
Feb 24, 2021 29.76 35.58 29.63 34.16 235,615 +4.43(+14.90%)
Feb 23, 2021 31.33 31.72 27.61 29.73 252,304 -2.70(-8.33%)
Feb 22, 2021 32.58 33.49 31.93 32.43 105,873 -0.17(-0.52%)
Feb 19, 2021 33.50 34.20 32.35 32.60 88,600 -0.73(-2.19%)
Feb 18, 2021 35.07 35.53 33.01 33.33 228,134 -1.79(-5.10%)
Feb 17, 2021 34.70 36.00 33.91 35.12 184,146 -0.04(-0.11%)
Feb 16, 2021 35.86 35.96 34.57 35.16 223,823 -0.22(-0.62%)
Feb 12, 2021 37.01 37.20 34.86 35.38 162,200 -2.03(-5.43%)
Feb 11, 2021 37.45 38.12 36.83 37.41 65,800 -0.30(-0.80%)
Feb 10, 2021 38.21 38.96 36.30 37.71 64,791 -0.34(-0.89%)
Feb 09, 2021 36.21 41.00 36.21 38.05 131,609 +0.05(+0.13%)
Feb 08, 2021 37.96 38.89 36.85 38.00 128,096 +0.04(+0.11%)
Feb 05, 2021 35.44 38.35 34.55 37.96 153,400 +2.43(+6.84%)
Feb 04, 2021 34.44 35.61 33.51 35.53 127,845 +1.50(+4.41%)
Feb 03, 2021 34.56 34.99 33.78 34.03 37,515 -0.65(-1.87%)
Feb 02, 2021 34.47 35.40 34.20 34.68 35,993 +0.42(+1.23%)
Feb 01, 2021 33.05 35.00 31.61 34.26 74,762 +1.46(+4.45%)
Jan 29, 2021 33.81 34.28 32.51 32.80 120,900 -1.00(-2.96%)
Jan 28, 2021 35.40 35.50 33.80 33.80 59,811 -1.63(-4.60%)
Jan 27, 2021 36.45 37.95 35.03 35.43 73,129 -0.98(-2.69%)
Jan 26, 2021 37.49 38.00 36.41 36.41 62,239 -1.09(-2.91%)
Jan 25, 2021 37.00 38.21 36.50 37.50 65,689 +0.30(+0.81%)
Jan 22, 2021 37.48 38.09 37.15 37.20 91,000 -0.77(-2.03%)
Jan 21, 2021 38.00 38.95 37.50 37.97 54,521 +0.40(+1.06%)
Jan 20, 2021 38.12 38.60 37.09 37.57 61,611 -0.34(-0.90%)
Jan 19, 2021 39.80 39.91 37.30 37.91 118,523 -0.39(-1.02%)
Jan 15, 2021 40.05 40.05 38.05 38.30 74,200 -1.70(-4.25%)
Jan 14, 2021 39.79 40.08 39.15 40.00 193,237 +0.30(+0.76%)
Jan 13, 2021 39.54 39.99 38.45 39.70 75,951 +0.12(+0.30%)
Jan 12, 2021 38.40 40.00 38.25 39.58 142,770 +0.78(+2.01%)
Jan 11, 2021 36.80 38.99 36.70 38.80 153,940 +1.93(+5.23%)
Jan 08, 2021 36.80 38.21 36.55 36.87 79,900 +0.16(+0.44%)
Jan 07, 2021 37.14 37.86 36.65 36.71 148,910 -0.08(-0.22%)
Jan 06, 2021 36.80 37.25 35.15 36.79 245,747 -0.40(-1.08%)
Jan 05, 2021 36.79 37.75 36.70 37.19 217,863 -0.04(-0.11%)
Jan 04, 2021 40.10 41.00 36.57 37.23 232,937 -2.55(-6.41%)
Dec 31, 2020 39.78 39.78 39.78 173,300 +0.80(+2.05%)
Dec 30, 2020 38.66 39.63 37.54 38.98 173,300 +0.67(+1.75%)
Dec 29, 2020 40.44 41.00 37.57 38.31 206,020 -2.56(-6.26%)
Dec 28, 2020 40.29 42.40 39.21 40.87 366,984 +2.87(+7.55%)
Dec 24, 2020 37.35 38.21 37.35 38.00 28,800 +0.80(+2.15%)
Dec 23, 2020 38.01 39.50 36.62 37.20 287,215 -1.46(-3.78%)
Dec 22, 2020 36.90 39.99 36.51 38.66 339,784 +1.68(+4.54%)
Dec 21, 2020 38.09 39.81 36.40 36.98 208,346 -1.11(-2.91%)
Dec 18, 2020 39.17 39.45 37.37 38.09 181,800 -1.67(-4.20%)
Dec 17, 2020 35.81 40.88 35.50 39.76 255,234 +3.41(+9.38%)
Dec 16, 2020 36.61 37.50 34.14 36.35 279,838 -0.17(-0.47%)
Dec 15, 2020 39.89 41.20 35.19 36.52 437,455 -3.37(-8.45%)
Dec 14, 2020 40.81 42.99 36.71 39.89 160,208 -1.12(-2.73%)
Dec 11, 2020 44.30 45.74 40.70 41.01 286,400 -3.79(-8.46%)
Dec 10, 2020 44.51 46.70 43.75 44.80 204,027 -0.45(-0.99%)
Dec 09, 2020 45.00 47.23 43.57 45.25 1,053,745 +0.52(+1.16%)
Dec 08, 2020 44.75 48.75 44.21 44.73 572,226 -0.12(-0.27%)
Dec 07, 2020 42.30 46.99 41.07 44.85 606,383 +1.39(+3.20%)
Dec 04, 2020 37.35 43.61 35.04 43.46 635,400 +4.43(+11.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.