Is Kineta, Inc. (KA) a Buy, Sell, or Hold?
NASDAQ : KA
Kineta, Inc. — Stock Chart
$0.5746 USD
-$0.26 (-30.77%)
- Volume
- 480.68K
- Average Volume
- 508.86K
- Market Capitalization
- $7.05M
- P/E Ratio
- -0.40
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.39
- Year Low
- $0.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.08
KA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-10-14 | $0.60 | $0.62 | 2.15% | 2633 |
| 2024-10-11 | $0.59 | $0.61 | 3.89% | 38958 |
| 2024-10-10 | $0.59 | $0.59 | 0.00% | - |
| 2024-10-09 | $0.61 | $0.59 | -3.27% | 51907 |
| 2024-10-08 | $0.64 | $0.61 | -4.08% | 3089 |
| 2024-10-07 | $0.59 | $0.61 | 3.85% | 9468 |
| 2024-10-04 | $0.58 | $0.58 | -0.51% | 2380 |
| 2024-10-03 | $0.67 | $0.60 | -10.45% | 38062 |
| 2024-10-02 | $0.60 | $0.60 | 0.17% | 10487 |
| 2024-10-01 | $0.60 | $0.60 | -0.17% | 12605 |
| 2024-09-30 | $0.57 | $0.69 | 22.02% | 78012 |
| 2024-09-27 | $0.56 | $0.56 | -0.36% | 30067 |
| 2024-09-26 | $0.56 | $0.60 | 7.96% | 16008 |
| 2024-09-25 | $0.58 | $0.60 | 3.43% | 55104 |
| 2024-09-24 | $0.57 | $0.63 | 10.35% | 44600 |
| 2024-09-23 | $0.77 | $0.70 | -9.10% | 376.03K |
| 2024-09-20 | $0.71 | $0.86 | 20.83% | 245.67K |
| 2024-09-19 | $0.50 | $0.70 | 40.00% | 322.81K |
| 2024-09-18 | $0.78 | $0.57 | -26.34% | 530.74K |
| 2024-09-17 | $0.80 | $0.83 | 3.62% | 34338 |
| 2024-09-16 | $0.80 | $0.81 | 1.47% | 154.6K |
| 2024-09-13 | $0.78 | $0.77 | -1.54% | 180K |
| 2024-09-12 | $0.79 | $0.75 | -4.94% | 27900 |
| 2024-09-11 | $0.71 | $0.77 | 8.19% | 158.2K |
| 2024-09-10 | $0.68 | $0.74 | 8.24% | 87327 |
| 2024-09-09 | $0.67 | $0.69 | 3.11% | 199.22K |
| 2024-09-06 | $0.64 | $0.66 | 2.97% | 11918 |
| 2024-09-05 | $0.65 | $0.66 | 1.54% | 68921 |
| 2024-09-04 | $0.67 | $0.61 | -8.81% | 8400 |
| 2024-09-03 | $0.67 | $0.64 | -3.76% | 18333 |
| 2024-08-30 | $0.66 | $0.64 | -2.36% | 91246 |
| 2024-08-29 | $0.63 | $0.64 | 1.81% | 12500 |
| 2024-08-28 | $0.59 | $0.66 | 10.46% | 57200 |
| 2024-08-27 | $0.65 | $0.60 | -7.54% | 97800 |
| 2024-08-26 | $0.63 | $0.64 | 1.59% | 24229 |
| 2024-08-23 | $0.69 | $0.63 | -8.56% | 39500 |
| 2024-08-22 | $0.67 | $0.66 | -1.33% | 15800 |
| 2024-08-21 | $0.70 | $0.69 | -1.63% | 40500 |
| 2024-08-20 | $0.62 | $0.70 | 12.50% | 138.6K |
| 2024-08-19 | $0.64 | $0.64 | -0.87% | 78233 |
| 2024-08-16 | $0.58 | $0.56 | -3.56% | 31005 |
| 2024-08-15 | $0.60 | $0.58 | -2.53% | 29183 |
| 2024-08-14 | $0.61 | $0.56 | -7.70% | 34400 |
| 2024-08-13 | $0.58 | $0.61 | 4.13% | 7800 |
| 2024-08-12 | $0.62 | $0.61 | -1.61% | 26500 |
| 2024-08-09 | $0.57 | $0.60 | 4.91% | 26600 |
| 2024-08-08 | $0.57 | $0.59 | 3.73% | 17900 |
| 2024-08-07 | $0.60 | $0.58 | -3.51% | 16118 |
| 2024-08-06 | $0.55 | $0.57 | 3.27% | 10800 |
| 2024-08-05 | $0.57 | $0.56 | -1.96% | 60640 |
| 2024-08-02 | $0.63 | $0.56 | -10.37% | 21696 |
| 2024-08-01 | $0.61 | $0.60 | -1.23% | 35700 |
| 2024-07-31 | $0.64 | $0.60 | -6.10% | 32043 |
| 2024-07-30 | $0.62 | $0.61 | -1.45% | 64630 |
| 2024-07-29 | $0.63 | $0.62 | -1.97% | 45500 |
| 2024-07-26 | $0.70 | $0.64 | -8.23% | 180.84K |
| 2024-07-25 | $0.67 | $0.68 | 1.49% | 48913 |
| 2024-07-24 | $0.72 | $0.66 | -7.68% | 96839 |
| 2024-07-23 | $0.68 | $0.71 | 4.26% | 71047 |
| 2024-07-22 | $0.70 | $0.69 | -0.82% | 62153 |
| 2024-07-19 | $0.70 | $0.69 | -1.92% | 55411 |
| 2024-07-18 | $0.70 | $0.69 | -0.76% | 44788 |
| 2024-07-17 | $0.74 | $0.71 | -4.05% | 109.47K |
| 2024-07-16 | $0.68 | $0.73 | 7.35% | 110.97K |
| 2024-07-15 | $0.70 | $0.72 | 2.96% | 123.17K |
| 2024-07-12 | $0.74 | $0.72 | -2.79% | 138.5K |
| 2024-07-11 | $0.82 | $0.76 | -7.01% | 257.18K |
| 2024-07-10 | $0.72 | $0.83 | 15.25% | 1.17M |
| 2024-07-09 | $0.58 | $0.76 | 31.03% | 2.26M |
| 2024-07-08 | $0.75 | $0.66 | -12.00% | 23.15M |
| 2024-07-05 | $0.56 | $0.61 | 8.11% | 77653 |
| 2024-07-03 | $0.58 | $0.56 | -3.21% | 17770 |
| 2024-07-02 | $0.56 | $0.59 | 5.04% | 77957 |
| 2024-07-01 | $0.55 | $0.55 | 0.55% | 102.33K |
| 2024-06-28 | $0.55 | $0.53 | -2.84% | 72509 |
| 2024-06-27 | $0.57 | $0.57 | 0.44% | 78089 |
| 2024-06-26 | $0.63 | $0.58 | -7.66% | 226.46K |
| 2024-06-25 | $0.71 | $0.63 | -10.99% | 235.52K |
| 2024-06-24 | $0.65 | $0.73 | 12.82% | 629.12K |
| 2024-06-21 | $0.64 | $0.65 | 1.57% | 496.86K |
| 2024-06-20 | $0.49 | $0.64 | 30.59% | 1.02M |
| 2024-06-18 | $0.50 | $0.50 | 0.50% | 509.58K |
| 2024-06-17 | $0.58 | $0.54 | -6.90% | 5.78M |
| 2024-06-14 | $0.48 | $0.51 | 6.37% | 5.22M |
| 2024-06-13 | $0.46 | $0.47 | 2.71% | 14346 |
| 2024-06-12 | $0.45 | $0.48 | 6.13% | 43473 |
| 2024-06-11 | $0.46 | $0.45 | -1.43% | 21964 |
| 2024-06-10 | $0.45 | $0.46 | 1.88% | 42120 |
| 2024-06-07 | $0.48 | $0.47 | -3.00% | 129.55K |
| 2024-06-06 | $0.47 | $0.48 | 1.35% | 404.42K |