Kinnate Biopharma Inc (KNTE)

Exchange: NASDAQ

$19.51 ($0.39) 2.04%

Data as of Dec. 2, 2021

Dec. 2, 2021
Kinnate Biopharma Inc - Daily Information
Click for more stock information on Kinnate Biopharma Inc.
Daily Information Data
Date Dec. 2, 2021
Open $19.62
Previous Close $19.51
High $19.93
Low $18.92
Adjusted Open $19.62
Previous Adjusted Close $19.51
Adjusted High $19.93
Adjusted Low $18.92

About Kinnate Biopharma Inc (KNTE)

Kinnate is focused on the discovery and development of small molecule kinase inhibitors for difficult-to-treat, genomically defined cancers. Kinnate’s mission is to expand the reach of targeted therapeutics by developing products for underserved populations. Kinnate utilizes its deep expertise in structure-based drug discovery, translational research, and patient-driven precision medicine, which it refers to as the Kinnate Discovery Engine, to develop targeted therapies. Based in San Francisco and San Diego, California, the Kinnate team is composed of drug discovery experts supported by a distinguished group of scientific advisors.

Historical Stock Data for Kinnate Biopharma Inc (KNTE)
Date Open High Low Close Adj.Close Volume
2021-11-29 $19.62 $19.93 $18.92 $19.51 $19.51 96,900
2021-11-26 $19.72 $20.66 $18.68 $19.12 $19.12 69,713
2021-11-24 $19.79 $20.82 $19.44 $20.47 $20.47 43,390
2021-11-23 $20.05 $20.69 $18.76 $19.96 $19.96 104,026
2021-11-22 $21.36 $21.54 $19.94 $20.11 $20.11 79,607
2021-11-19 $21.42 $22.38 $20.91 $21.17 $21.17 228,077
2021-11-18 $22.00 $22.03 $20.89 $21.54 $21.54 581,921
2021-11-17 $22.12 $22.12 $21.38 $21.83 $21.83 37,106
2021-11-16 $22.01 $22.51 $21.69 $22.12 $22.12 60,889
2021-11-15 $22.77 $23.47 $21.65 $21.92 $21.92 67,440
2021-11-12 $23.65 $23.65 $22.27 $22.99 $22.99 50,978
2021-11-11 $23.96 $24.46 $23.23 $23.38 $23.38 82,228
2021-11-10 $24.59 $24.59 $23.42 $23.61 $23.61 52,960
2021-11-09 $25.16 $25.16 $24.27 $24.59 $24.59 50,904
2021-11-08 $25.90 $26.01 $24.47 $25.00 $25.00 66,464
2021-11-05 $25.28 $26.05 $24.16 $25.48 $25.48 67,978
2021-11-04 $24.78 $25.70 $24.67 $25.01 $25.01 51,555
2021-11-03 $24.83 $25.58 $24.25 $25.29 $25.29 101,455
2021-11-02 $24.97 $25.05 $24.09 $25.00 $25.00 51,700
2021-11-01 $23.77 $25.10 $23.54 $24.79 $24.79 74,519
2021-10-29 $24.02 $24.47 $23.77 $23.77 $23.77 60,364
2021-10-28 $23.49 $24.33 $23.25 $24.23 $24.23 56,886
2021-10-27 $23.58 $24.35 $23.01 $23.31 $23.31 45,653
2021-10-26 $23.40 $24.50 $23.36 $23.84 $23.84 52,223
2021-10-25 $22.81 $23.41 $22.27 $23.40 $23.40 50,243
2021-10-22 $23.14 $23.14 $22.28 $22.76 $22.76 33,817
2021-10-21 $22.30 $23.53 $22.30 $23.14 $23.14 41,317
2021-10-20 $22.32 $22.81 $22.09 $22.28 $22.28 46,414
2021-10-19 $21.70 $22.25 $21.34 $22.09 $22.09 63,846
2021-10-18 $22.84 $23.18 $21.01 $21.60 $21.60 107,383
2021-10-15 $23.67 $23.67 $22.36 $23.19 $23.19 224,664
2021-10-14 $22.25 $23.32 $22.03 $23.14 $23.14 80,236
2021-10-13 $21.16 $22.11 $20.51 $21.89 $21.89 45,608
2021-10-12 $20.85 $22.57 $20.73 $21.00 $21.00 32,696
2021-10-11 $20.73 $21.23 $20.15 $20.72 $20.72 37,827
2021-10-08 $22.67 $22.84 $20.78 $20.94 $20.94 84,537
2021-10-07 $22.75 $23.87 $22.33 $22.86 $22.86 56,719
2021-10-06 $24.93 $25.70 $22.56 $22.80 $22.80 125,197
2021-10-05 $24.42 $25.06 $23.76 $24.96 $24.96 63,920
2021-10-04 $24.41 $24.60 $23.74 $24.19 $24.19 77,851
2021-10-01 $23.11 $24.54 $22.33 $24.53 $24.53 88,471
2021-09-30 $23.43 $24.02 $22.50 $23.02 $23.02 54,731
2021-09-29 $24.20 $24.40 $23.01 $23.08 $23.08 57,412
2021-09-28 $24.79 $24.79 $23.80 $24.08 $24.08 73,214
2021-09-27 $23.34 $24.99 $23.18 $24.87 $24.87 95,271
2021-09-24 $23.12 $23.15 $22.54 $22.67 $22.67 47,419
2021-09-23 $24.07 $24.07 $22.77 $23.15 $23.15 99,265
2021-09-22 $22.47 $23.47 $22.19 $23.44 $23.44 113,187
2021-09-21 $21.31 $22.58 $21.31 $22.45 $22.45 184,533
2021-09-20 $23.51 $23.51 $20.81 $21.35 $21.35 240,971
2021-09-17 $24.33 $25.71 $23.50 $23.69 $23.69 1,526,237
2021-09-16 $23.24 $24.28 $22.51 $24.17 $24.17 259,383
2021-09-15 $22.55 $23.79 $22.43 $23.27 $23.27 300,242
2021-09-14 $22.58 $23.49 $22.22 $22.54 $22.54 171,761
2021-09-13 $23.91 $23.91 $22.07 $22.50 $22.50 104,205
2021-09-10 $22.43 $24.26 $22.40 $23.92 $23.92 176,762
2021-09-09 $22.78 $24.34 $22.47 $22.50 $22.50 138,055
2021-09-08 $23.30 $23.79 $22.46 $22.97 $22.97 117,480
2021-09-07 $23.85 $24.74 $23.26 $23.37 $23.37 162,731
2021-09-03 $23.50 $24.40 $23.28 $23.73 $23.73 133,508
2021-09-02 $23.51 $23.96 $23.11 $23.68 $23.68 108,166
2021-09-01 $22.17 $23.65 $22.01 $23.35 $23.35 139,443
2021-08-31 $22.01 $22.78 $21.68 $22.12 $22.12 147,786
2021-08-30 $21.61 $22.60 $21.25 $22.06 $22.06 147,625
2021-08-27 $20.57 $22.00 $20.43 $21.51 $21.51 109,797
2021-08-26 $20.15 $20.85 $20.15 $20.62 $20.62 127,571
2021-08-25 $20.02 $21.23 $20.02 $20.30 $20.30 205,051
2021-08-24 $20.25 $20.78 $19.86 $20.17 $20.17 169,840
2021-08-23 $18.87 $20.63 $18.84 $20.00 $20.00 283,203
2021-08-20 $17.76 $18.85 $17.60 $18.55 $18.55 289,570
2021-08-19 $17.94 $18.23 $17.58 $17.81 $17.81 155,818
2021-08-18 $17.97 $18.84 $17.60 $18.04 $18.04 98,416
2021-08-17 $18.12 $18.46 $17.60 $17.96 $17.96 238,011
2021-08-16 $20.63 $20.63 $18.01 $18.13 $18.13 96,895
2021-08-13 $20.20 $20.85 $20.17 $20.59 $20.59 148,362
2021-08-12 $20.27 $20.84 $19.80 $20.19 $20.19 268,263
2021-08-11 $21.17 $21.41 $20.11 $20.26 $20.26 243,177
2021-08-10 $20.79 $21.69 $20.70 $21.08 $21.08 264,106
2021-08-09 $21.59 $21.78 $20.49 $20.81 $20.81 146,675
2021-08-06 $20.44 $21.67 $19.54 $21.46 $21.46 285,636
2021-08-05 $19.69 $20.39 $19.50 $20.04 $20.04 693,537
2021-08-04 $19.80 $20.68 $19.52 $19.71 $19.71 98,319
2021-08-03 $21.54 $21.54 $19.98 $20.00 $20.00 90,413
2021-08-02 $22.12 $22.21 $21.22 $21.30 $21.30 79,479
2021-07-30 $21.79 $22.01 $21.35 $21.58 $21.58 96,397
2021-07-29 $22.04 $22.75 $21.69 $21.73 $21.73 88,637
2021-07-28 $21.73 $22.32 $21.73 $21.89 $21.89 84,465
2021-07-27 $21.46 $21.88 $21.02 $21.64 $21.64 205,194
2021-07-26 $21.94 $22.15 $21.39 $21.74 $21.74 124,393
2021-07-23 $21.56 $22.10 $20.75 $22.00 $22.00 909,782
2021-07-22 $21.76 $22.06 $21.37 $21.49 $21.49 253,460
2021-07-21 $21.69 $22.09 $20.50 $21.85 $21.85 1,387,769
2021-07-20 $21.63 $22.39 $21.07 $21.69 $21.69 108,785
2021-07-19 $20.62 $22.48 $20.62 $21.69 $21.69 113,629
2021-07-16 $21.38 $22.06 $21.05 $21.12 $21.12 37,847
2021-07-15 $20.93 $21.37 $20.15 $21.07 $21.07 80,109
2021-07-14 $23.00 $23.00 $21.09 $21.18 $21.18 87,374
2021-07-13 $22.77 $23.60 $22.11 $22.84 $22.84 68,476
2021-07-12 $22.46 $23.02 $22.14 $22.61 $22.61 60,478
2021-07-09 $22.11 $22.90 $21.86 $22.64 $22.64 40,122
2021-07-08 $21.67 $23.00 $21.53 $21.97 $21.97 108,814
2021-07-07 $22.64 $22.89 $21.71 $22.18 $22.18 97,994
2021-07-06 $23.82 $23.82 $22.00 $22.54 $22.54 78,008
2021-07-02 $23.80 $23.80 $23.09 $23.53 $23.53 58,258
2021-07-01 $23.50 $24.30 $23.08 $23.76 $23.76 102,604
2021-06-30 $23.69 $24.41 $23.08 $23.28 $23.28 85,690
2021-06-29 $24.36 $25.09 $23.63 $23.80 $23.80 84,572
2021-06-28 $25.01 $25.10 $23.77 $24.15 $24.15 72,309
2021-06-25 $24.27 $24.95 $23.97 $24.74 $24.74 582,253
2021-06-24 $24.32 $25.27 $23.95 $24.38 $24.38 134,006
2021-06-23 $23.33 $24.36 $22.88 $24.16 $24.16 114,895
2021-06-22 $22.76 $23.56 $22.27 $23.11 $23.11 77,807
2021-06-21 $23.91 $24.78 $23.00 $23.18 $23.18 140,522
2021-06-18 $24.25 $24.63 $23.46 $23.83 $23.83 139,389
2021-06-17 $23.73 $24.87 $22.64 $24.76 $24.76 144,423
2021-06-16 $23.24 $24.34 $22.78 $23.82 $23.82 128,057
2021-06-15 $24.43 $24.85 $23.18 $23.58 $23.58 98,773
2021-06-14 $24.58 $25.20 $24.29 $24.50 $24.50 46,539
2021-06-11 $24.29 $25.24 $23.72 $24.46 $24.46 137,134
2021-06-10 $24.16 $25.18 $23.61 $24.22 $24.22 95,649
2021-06-09 $24.75 $25.95 $23.45 $23.95 $23.95 99,170
2021-06-08 $23.62 $25.76 $23.33 $24.58 $24.58 135,598
2021-06-07 $23.28 $24.13 $22.30 $23.26 $23.26 158,850
2021-06-04 $21.50 $23.62 $21.34 $23.27 $23.27 140,489
2021-06-03 $22.90 $23.65 $22.15 $22.53 $22.53 125,752
2021-06-02 $23.08 $23.84 $22.19 $23.03 $23.03 105,838
2021-06-01 $23.75 $24.01 $22.41 $22.96 $22.96 71,328
2021-05-28 $23.95 $25.23 $23.10 $23.48 $23.48 120,343
2021-05-27 $23.23 $24.32 $22.87 $23.94 $23.94 154,453
2021-05-26 $22.73 $23.77 $22.56 $23.15 $23.15 57,417
2021-05-25 $22.62 $23.26 $21.95 $22.30 $22.30 61,682
2021-05-24 $22.62 $23.20 $21.53 $22.69 $22.69 132,845
2021-05-21 $24.80 $24.80 $22.55 $22.64 $22.64 169,421
2021-05-20 $23.93 $25.14 $23.74 $24.32 $24.32 100,304
2021-05-19 $25.06 $25.57 $23.13 $23.66 $23.66 130,256
2021-05-18 $23.18 $27.00 $23.18 $25.88 $25.88 133,474
2021-05-17 $22.78 $24.39 $22.61 $23.25 $23.25 127,896
2021-05-14 $22.53 $23.04 $21.72 $22.74 $22.74 140,022
2021-05-13 $23.81 $24.61 $21.27 $22.19 $22.19 249,826
2021-05-12 $23.22 $24.46 $23.12 $23.52 $23.52 83,725
2021-05-11 $22.64 $24.58 $22.50 $23.61 $23.61 217,184
2021-05-10 $24.44 $24.52 $23.15 $23.49 $23.49 176,187
2021-05-07 $23.94 $25.49 $23.87 $24.68 $24.68 99,813
2021-05-06 $25.00 $25.00 $22.81 $23.78 $23.78 158,006
2021-05-05 $24.88 $25.96 $24.14 $25.02 $25.02 146,036
2021-05-04 $27.65 $27.65 $24.02 $24.83 $24.83 184,296
2021-05-03 $26.88 $27.53 $26.03 $27.00 $27.00 101,760
2021-04-30 $26.14 $27.15 $25.67 $26.82 $26.82 152,326
2021-04-29 $27.07 $27.16 $26.00 $26.43 $26.43 82,803
2021-04-28 $26.79 $27.56 $26.19 $26.77 $26.77 82,226
2021-04-27 $26.91 $27.29 $26.43 $26.97 $26.97 89,378
2021-04-26 $26.70 $27.49 $26.47 $26.79 $26.79 136,990
2021-04-23 $26.51 $27.64 $25.64 $26.58 $26.58 234,108
2021-04-22 $27.02 $27.28 $25.73 $26.50 $26.50 248,978
2021-04-21 $26.88 $28.06 $26.20 $27.23 $27.23 203,722
2021-04-20 $27.29 $28.25 $26.40 $26.91 $26.91 87,589
2021-04-19 $28.78 $29.34 $27.08 $27.70 $27.70 107,242
2021-04-16 $31.64 $31.64 $28.66 $29.64 $29.64 138,867
2021-04-15 $30.88 $32.35 $30.53 $31.19 $31.19 67,859
2021-04-14 $28.52 $31.14 $28.05 $30.72 $30.72 115,911
2021-04-13 $30.13 $30.80 $27.63 $28.38 $28.38 193,696
2021-04-12 $31.55 $31.86 $29.74 $29.99 $29.99 113,422
2021-04-09 $31.38 $31.87 $29.79 $31.55 $31.55 51,103
2021-04-08 $29.11 $31.94 $29.05 $31.38 $31.38 74,689
2021-04-07 $30.37 $31.00 $28.76 $28.98 $28.98 103,716
2021-04-06 $30.72 $31.63 $30.33 $30.51 $30.51 26,901
2021-04-05 $31.38 $32.30 $29.68 $31.04 $31.04 128,864
2021-04-01 $31.73 $32.79 $30.40 $31.12 $31.12 152,478
2021-03-31 $29.27 $31.18 $29.18 $31.16 $31.16 173,436
2021-03-30 $27.67 $30.21 $26.15 $28.98 $28.98 257,791
2021-03-29 $28.58 $29.87 $26.94 $26.99 $26.99 96,159
2021-03-26 $29.52 $29.88 $28.02 $29.03 $29.03 58,811
2021-03-25 $26.97 $29.94 $26.76 $29.20 $29.20 209,454
2021-03-24 $30.45 $30.45 $27.11 $27.78 $27.78 404,665
2021-03-23 $30.66 $30.86 $28.84 $30.31 $30.31 308,170
2021-03-22 $35.28 $36.38 $30.20 $31.34 $31.34 540,848
2021-03-19 $36.44 $37.50 $35.62 $35.63 $35.63 2,479,492
2021-03-18 $37.00 $37.84 $34.01 $35.37 $35.37 254,074
2021-03-17 $35.84 $37.90 $34.86 $37.00 $37.00 323,320
2021-03-16 $35.25 $37.48 $34.75 $36.37 $36.37 206,143
2021-03-15 $36.85 $37.92 $35.15 $35.15 $35.15 183,909
2021-03-12 $36.93 $36.93 $35.57 $36.40 $36.40 104,489
2021-03-11 $35.67 $37.08 $34.58 $36.86 $36.86 149,749
2021-03-10 $35.00 $35.99 $32.72 $35.30 $35.30 171,531
2021-03-09 $33.90 $35.50 $33.90 $35.00 $35.00 164,984
2021-03-08 $32.79 $35.94 $32.27 $33.35 $33.35 199,220
2021-03-05 $29.81 $33.46 $24.14 $32.26 $32.26 964,424
2021-03-04 $33.00 $35.38 $29.21 $29.70 $29.70 618,000
2021-03-03 $32.81 $34.85 $31.69 $34.28 $34.28 214,349
2021-03-02 $34.45 $35.00 $31.33 $33.17 $33.17 222,274
2021-03-01 $34.31 $35.79 $32.78 $34.30 $34.30 264,452
2021-02-26 $34.11 $34.95 $32.52 $33.43 $33.43 74,160
2021-02-25 $34.00 $35.20 $31.74 $33.74 $33.74 102,257
2021-02-24 $29.76 $35.58 $29.63 $34.16 $34.16 235,625
2021-02-23 $31.68 $31.72 $27.61 $29.73 $29.73 252,304
2021-02-22 $32.58 $33.49 $31.93 $32.43 $32.43 105,873
2021-02-19 $33.50 $34.20 $32.35 $32.60 $32.60 88,648
2021-02-18 $35.07 $35.54 $33.01 $33.33 $33.33 228,134
2021-02-17 $35.00 $36.00 $33.92 $35.12 $35.12 184,146
2021-02-16 $35.70 $35.96 $34.57 $35.16 $35.16 223,823
2021-02-12 $37.01 $37.20 $34.86 $35.38 $35.38 162,250
2021-02-11 $37.46 $38.13 $36.83 $37.41 $37.41 65,800
2021-02-10 $38.21 $38.96 $36.30 $37.71 $37.71 64,791
2021-02-09 $36.21 $41.00 $36.21 $38.05 $38.05 131,609
2021-02-08 $37.96 $38.89 $36.86 $38.00 $38.00 128,096
2021-02-05 $35.44 $38.35 $34.55 $37.96 $37.96 153,452
2021-02-04 $34.44 $35.61 $33.51 $35.53 $35.53 127,845
2021-02-03 $34.56 $35.00 $33.78 $34.03 $34.03 37,515
2021-02-02 $34.47 $35.40 $34.20 $34.68 $34.68 35,993
2021-02-01 $33.05 $35.00 $31.61 $34.26 $34.26 74,762
2021-01-29 $34.28 $34.28 $32.51 $32.80 $32.80 120,925
2021-01-28 $35.40 $35.50 $33.80 $33.80 $33.80 59,911
2021-01-27 $36.08 $37.95 $35.03 $35.43 $35.43 73,129
2021-01-26 $37.49 $38.00 $36.41 $36.41 $36.41 62,239
2021-01-25 $37.00 $38.21 $36.50 $37.50 $37.50 65,699
2021-01-22 $37.48 $38.09 $37.15 $37.20 $37.20 91,081
2021-01-21 $38.00 $38.95 $37.50 $37.97 $37.97 54,521
2021-01-20 $38.12 $38.60 $37.10 $37.57 $37.57 61,611
2021-01-19 $39.80 $39.91 $37.31 $37.91 $37.91 118,523
2021-01-15 $40.05 $40.05 $38.05 $38.30 $38.30 74,298
2021-01-14 $39.79 $40.08 $39.15 $40.00 $40.00 193,256
2021-01-13 $39.54 $39.99 $38.45 $39.70 $39.70 75,951
2021-01-12 $38.33 $40.00 $38.25 $39.58 $39.58 142,770
2021-01-11 $36.80 $38.99 $36.70 $38.80 $38.80 154,040
2021-01-08 $36.80 $38.21 $36.55 $36.87 $36.87 79,996
2021-01-07 $37.14 $37.86 $36.65 $36.71 $36.71 148,910
2021-01-06 $36.80 $37.25 $35.15 $36.79 $36.79 245,785
2021-01-05 $36.79 $37.75 $36.70 $37.19 $37.19 217,863
2021-01-04 $40.10 $41.00 $36.57 $37.23 $37.23 232,964
2020-12-31 $39.15 $40.15 $35.60 $39.78 $39.78 164,852
2020-12-30 $38.66 $39.63 $37.54 $38.98 $38.98 173,300
2020-12-29 $40.44 $41.00 $37.57 $38.31 $38.31 206,020
2020-12-28 $40.29 $42.40 $39.21 $40.87 $40.87 365,956
2020-12-24 $37.35 $38.21 $37.35 $38.00 $38.00 28,825
2020-12-23 $38.01 $39.50 $36.62 $37.20 $37.20 287,215
2020-12-22 $36.90 $39.99 $36.51 $38.66 $38.66 339,784
2020-12-21 $38.09 $39.81 $36.40 $36.98 $36.98 208,346
2020-12-18 $39.17 $39.45 $37.37 $38.09 $38.09 181,896
2020-12-17 $35.81 $40.88 $35.50 $39.76 $39.76 255,234
2020-12-16 $36.61 $37.50 $34.14 $36.35 $36.35 279,840
2020-12-15 $39.89 $41.20 $35.19 $36.52 $36.52 437,456
2020-12-14 $40.81 $42.99 $36.71 $39.89 $39.89 160,208
2020-12-11 $44.30 $45.74 $40.70 $41.01 $41.01 286,415
2020-12-10 $44.51 $46.70 $43.75 $44.80 $44.80 204,027
2020-12-09 $45.00 $47.23 $43.57 $45.25 $45.25 1,053,765
2020-12-08 $44.75 $48.75 $44.21 $44.73 $44.73 572,230
2020-12-07 $42.30 $46.99 $41.07 $44.85 $44.85 606,422
2020-12-04 $37.35 $43.61 $35.04 $43.46 $43.46 635,401
2020-12-03 $40.00 $43.03 $38.82 $39.03 $39.03 3,340,489

Kinnate Biopharma Inc (KNTE) News Headlines

Recent Kinnate Biopharma Inc (KNTE) News
Time Published Title News Site