OTC Markets OTCPK - Delayed Quote USD

Kineta, Inc. (KANT)

0.2000

-0.0200

(-9.09%)

At close: June 2 at 3:49:09 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.2000	0.2300	0.2000	0.2000	0.2000	23,900
May 30, 2025	0.2390	0.2390	0.1810	0.2200	0.2200	78,200
May 29, 2025	0.2390	0.2390	0.2390	0.2390	0.2390	21,200
May 28, 2025	0.2510	0.2960	0.2510	0.2580	0.2580	21,700
May 27, 2025	0.2810	0.2970	0.2810	0.2970	0.2970	58,700
May 23, 2025	0.2550	0.2850	0.2500	0.2700	0.2700	14,200
May 22, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 21, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	100
May 20, 2025	0.2400	0.2570	0.2400	0.2570	0.2570	5,000
May 19, 2025	0.2800	0.2800	0.2500	0.2500	0.2500	59,200
May 16, 2025	0.2930	0.2930	0.2800	0.2800	0.2800	5,300
May 15, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	6,800
May 14, 2025	0.2970	0.3000	0.2920	0.3000	0.3000	3,800
May 13, 2025	0.2940	0.2970	0.2940	0.2970	0.2970	1,100
May 12, 2025	0.3000	0.3000	0.2940	0.3000	0.3000	4,000
May 9, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 7, 2025	0.2920	0.3000	0.2920	0.3000	0.3000	18,900
May 6, 2025	0.2940	0.2940	0.2920	0.2920	0.2920	3,400
May 5, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	-
May 2, 2025	0.2980	0.2980	0.2920	0.2940	0.2940	2,900
May 1, 2025	0.3000	0.3000	0.2980	0.2980	0.2980	2,400
Apr 30, 2025	0.3200	0.3200	0.2920	0.3000	0.3000	14,300
Apr 29, 2025	0.3000	0.3070	0.3000	0.3070	0.3070	7,600
Apr 28, 2025	0.2730	0.3000	0.2730	0.2980	0.2980	15,400
Apr 25, 2025	0.2690	0.2840	0.1920	0.2110	0.2110	17,700
Apr 24, 2025	0.2400	0.2850	0.2400	0.2850	0.2850	16,100
Apr 23, 2025	0.3000	0.3000	0.2060	0.2060	0.2060	70,200
Apr 22, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	1,100
Apr 21, 2025	0.3250	0.3540	0.2970	0.3000	0.3000	3,900
Apr 17, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 16, 2025	0.3450	0.3450	0.2750	0.2750	0.2750	3,500
Apr 15, 2025	0.2660	0.2760	0.2660	0.2760	0.2760	2,900
Apr 14, 2025	0.2560	0.3450	0.2560	0.3450	0.3450	10,200
Apr 11, 2025	0.2900	0.2900	0.2660	0.2660	0.2660	1,300
Apr 10, 2025	0.2810	0.3000	0.2810	0.2940	0.2940	11,500
Apr 9, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 8, 2025	0.3400	0.3550	0.2950	0.3000	0.3000	46,500
Apr 7, 2025	0.3400	0.3540	0.3400	0.3540	0.3540	5,400
Apr 4, 2025	0.3790	0.3820	0.3400	0.3400	0.3400	3,300
Apr 3, 2025	0.3950	0.3950	0.3400	0.3400	0.3400	4,500
Apr 2, 2025	0.3460	0.3950	0.3400	0.3540	0.3540	3,600
Apr 1, 2025	0.4000	0.4000	0.3300	0.3300	0.3300	33,300
Mar 31, 2025	0.3500	0.4000	0.3500	0.4000	0.4000	22,700
Mar 28, 2025	0.3590	0.3590	0.3090	0.3460	0.3460	15,600
Mar 27, 2025	0.3200	0.3200	0.3090	0.3090	0.3090	15,800
Mar 26, 2025	0.3490	0.3490	0.3090	0.3090	0.3090	21,800
Mar 25, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	5,100
Mar 24, 2025	0.3900	0.4180	0.3900	0.4180	0.4180	1,000
Mar 21, 2025	0.3900	0.4180	0.3900	0.4080	0.4080	4,900
Mar 20, 2025	0.3700	0.3990	0.3700	0.3990	0.3990	13,000
Mar 19, 2025	0.3090	0.3090	0.3090	0.3090	0.3090	-
Mar 18, 2025	0.3090	0.3090	0.3090	0.3090	0.3090	2,500
Mar 17, 2025	0.3080	0.3080	0.3080	0.3080	0.3080	400
Mar 14, 2025	0.3550	0.3550	0.3300	0.3300	0.3300	6,500
Mar 13, 2025	0.3220	0.3220	0.3070	0.3070	0.3070	700
Mar 12, 2025	0.3410	0.3410	0.3410	0.3410	0.3410	-
Mar 11, 2025	0.3400	0.3410	0.3260	0.3410	0.3410	8,300
Mar 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,600
Mar 7, 2025	0.3600	0.3600	0.3490	0.3500	0.3500	1,900
Mar 6, 2025	0.3410	0.3450	0.3410	0.3440	0.3440	3,900
Mar 5, 2025	0.3400	0.3600	0.3400	0.3600	0.3600	16,600
Mar 4, 2025	0.3450	0.3500	0.3400	0.3410	0.3410	71,000
Mar 3, 2025	0.3300	0.3450	0.3300	0.3450	0.3450	19,100
Feb 28, 2025	0.3200	0.3200	0.3000	0.3200	0.3200	6,200
Feb 27, 2025	0.3300	0.3330	0.3000	0.3200	0.3200	49,200
Feb 26, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	300
Feb 25, 2025	0.3500	0.3580	0.3300	0.3580	0.3580	10,000
Feb 24, 2025	0.3490	0.3490	0.3210	0.3210	0.3210	43,600
Feb 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	800
Feb 20, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	44,500
Feb 19, 2025	0.4900	0.4900	0.3730	0.3730	0.3730	47,600
Feb 18, 2025	0.4700	0.5070	0.4700	0.5070	0.5070	500
Feb 14, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	300
Feb 13, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	100
Feb 12, 2025	0.4650	0.4900	0.4650	0.4900	0.4900	1,200
Feb 11, 2025	0.4790	0.4790	0.4790	0.4790	0.4790	100
Feb 10, 2025	0.5000	0.5000	0.4600	0.4600	0.4600	59,100
Feb 7, 2025	0.5000	0.5000	0.4780	0.4780	0.4780	21,600
Feb 6, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	5,800
Feb 5, 2025	0.4760	0.4760	0.4600	0.4600	0.4600	2,800
Feb 4, 2025	0.5000	0.5000	0.4620	0.4620	0.4620	24,400
Feb 3, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	24,000
Jan 31, 2025	0.4800	0.4800	0.4700	0.4770	0.4770	3,200
Jan 30, 2025	0.4710	0.4710	0.4710	0.4710	0.4710	300
Jan 29, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	7,300
Jan 28, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 27, 2025	0.4400	0.4900	0.4400	0.4600	0.4600	20,200
Jan 24, 2025	0.4600	0.4900	0.4600	0.4600	0.4600	17,300
Jan 23, 2025	0.4200	0.4500	0.4200	0.4300	0.4300	21,700
Jan 22, 2025	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 21, 2025	0.3800	0.4000	0.3800	0.3860	0.3860	1,700
Jan 17, 2025	0.3960	0.3960	0.3960	0.3960	0.3960	2,100
Jan 16, 2025	0.4400	0.4600	0.3960	0.3960	0.3960	21,600
Jan 15, 2025	0.4400	0.4470	0.4400	0.4400	0.4400	8,100
Jan 14, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	3,400
Jan 13, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	400
Jan 10, 2025	0.3900	0.4500	0.3900	0.4200	0.4200	7,500
Jan 8, 2025	0.4200	0.4800	0.4200	0.4200	0.4200	3,000
Jan 7, 2025	0.3710	0.3710	0.3500	0.3500	0.3500	4,000
Jan 6, 2025	0.3440	0.4210	0.3440	0.4200	0.4200	4,200
Jan 3, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	100
Jan 2, 2025	0.3500	0.4260	0.3500	0.3800	0.3800	800
Dec 31, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	28,100
Dec 30, 2024	0.4000	0.4000	0.3500	0.3800	0.3800	9,400
Dec 27, 2024	0.4000	0.4500	0.3960	0.4000	0.4000	51,700
Dec 26, 2024	0.4000	0.4660	0.3810	0.4500	0.4500	14,000
Dec 24, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	3,600
Dec 23, 2024	0.4000	0.4400	0.3770	0.3770	0.3770	16,600
Dec 20, 2024	0.4030	0.4340	0.3800	0.4120	0.4120	17,800
Dec 19, 2024	0.5000	0.5000	0.4100	0.4200	0.4200	48,200
Dec 18, 2024	0.5210	0.5260	0.4630	0.4800	0.4800	63,600
Dec 17, 2024	0.6000	0.6200	0.5100	0.5100	0.5100	47,600
Dec 16, 2024	0.7510	0.7600	0.5960	0.5960	0.5960	88,700
Dec 13, 2024	0.8010	0.8200	0.7420	0.7600	0.7600	22,700
Dec 12, 2024	0.6660	1.1500	0.6600	0.8100	0.8100	834,800
Dec 11, 2024	0.6200	0.6600	0.5900	0.5900	0.5900	22,600
Dec 10, 2024	0.6100	0.6380	0.5800	0.6000	0.6000	31,400
Dec 9, 2024	0.6000	0.6600	0.5760	0.6100	0.6100	20,500
Dec 6, 2024	0.6200	0.6820	0.6200	0.6500	0.6500	43,900
Dec 5, 2024	0.4500	0.6730	0.4500	0.6100	0.6100	26,900
Dec 4, 2024	0.4020	0.4700	0.4000	0.4500	0.4500	32,800
Dec 3, 2024	0.4000	0.4270	0.4000	0.4010	0.4010	4,600
Dec 2, 2024	0.3800	0.4380	0.3420	0.4380	0.4380	28,600
Nov 29, 2024	0.3500	0.4000	0.3500	0.3650	0.3650	23,300
Nov 27, 2024	0.3100	0.3500	0.3030	0.3300	0.3300	21,400
Nov 26, 2024	0.3160	0.3450	0.2600	0.3000	0.3000	118,800
Nov 25, 2024	0.4000	0.4000	0.3100	0.3650	0.3650	50,500
Nov 22, 2024	0.3800	0.4300	0.3280	0.4000	0.4000	57,000
Nov 21, 2024	0.4700	0.4950	0.4000	0.4490	0.4490	18,300
Nov 20, 2024	0.5220	0.5220	0.4800	0.4800	0.4800	4,700
Nov 19, 2024	0.5500	0.5500	0.5220	0.5220	0.5220	9,300
Nov 18, 2024	0.5810	0.6030	0.5580	0.5580	0.5580	4,100
Nov 15, 2024	0.5900	0.6100	0.5900	0.5910	0.5910	9,100
Nov 14, 2024	0.5900	0.6200	0.5900	0.5900	0.5900	4,800
Nov 13, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	13,800
Nov 12, 2024	0.6960	0.6960	0.6200	0.6200	0.6200	2,200
Nov 11, 2024	0.6410	0.6540	0.6200	0.6400	0.6400	35,500
Nov 8, 2024	0.6610	0.6700	0.6610	0.6700	0.6700	7,200
Nov 7, 2024	0.6910	0.7000	0.6200	0.6700	0.6700	40,100
Nov 6, 2024	0.6900	0.7300	0.6810	0.7300	0.7300	9,900
Nov 5, 2024	0.6810	0.7250	0.6810	0.7230	0.7230	5,500
Nov 4, 2024	0.7320	0.7500	0.6700	0.7330	0.7330	8,500
Nov 1, 2024	0.6710	0.7100	0.6610	0.7100	0.7100	41,100
Oct 31, 2024	0.6710	0.6710	0.6710	0.6710	0.6710	100
Oct 30, 2024	0.6980	0.7000	0.6700	0.6750	0.6750	7,300
Oct 29, 2024	0.7100	0.7300	0.6700	0.6980	0.6980	41,600
Oct 28, 2024	0.6900	0.7010	0.6900	0.7010	0.7010	4,600
Oct 25, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	4,500
Oct 24, 2024	0.6870	0.6900	0.6870	0.6870	0.6870	6,800
Oct 23, 2024	0.7190	0.7200	0.6810	0.7200	0.7200	9,400
Oct 22, 2024	0.7190	0.7190	0.6610	0.7000	0.7000	3,300
Oct 21, 2024	0.6810	0.7500	0.6410	0.7100	0.7100	85,800
Oct 18, 2024	0.7010	0.7180	0.7000	0.7000	0.7000	12,600
Oct 17, 2024	0.7370	0.8000	0.7000	0.7380	0.7380	11,100
Oct 16, 2024	0.6600	0.7370	0.6600	0.7370	0.7370	28,900
Oct 15, 2024	0.6200	0.6700	0.6170	0.6700	0.6700	41,800
Oct 14, 2024	0.6040	0.6300	0.6040	0.6170	0.6170	2,700
Oct 11, 2024	0.5910	0.6220	0.5910	0.6140	0.6140	39,000
Oct 10, 2024	0.5910	0.5910	0.5910	0.5910	0.5910	-
Oct 9, 2024	0.6110	0.6490	0.5840	0.5910	0.5910	51,900
Oct 8, 2024	0.6370	0.6370	0.6110	0.6110	0.6110	3,100
Oct 7, 2024	0.5900	0.6500	0.5900	0.6130	0.6130	9,500
Oct 4, 2024	0.5830	0.6040	0.5800	0.5800	0.5800	2,400
Oct 3, 2024	0.6700	0.7000	0.5940	0.6000	0.6000	38,100
Oct 2, 2024	0.6000	0.6490	0.6000	0.6010	0.6010	10,500
Oct 1, 2024	0.6010	0.6900	0.5670	0.6000	0.6000	12,600
Sep 30, 2024	0.5660	0.6900	0.5610	0.6900	0.6900	78,000
Sep 27, 2024	0.5620	0.6050	0.5310	0.5600	0.5600	30,100
Sep 26, 2024	0.5560	0.6000	0.5560	0.6000	0.6000	16,000
Sep 25, 2024	0.5800	0.6100	0.5650	0.6000	0.6000	55,100
Sep 24, 2024	0.5710	0.6500	0.5710	0.6300	0.6300	44,600
Sep 23, 2024	0.7700	0.8200	0.6010	0.7000	0.7000	376,000
Sep 20, 2024	0.7110	0.8700	0.6320	0.8590	0.8590	245,700
Sep 19, 2024	0.5000	0.8000	0.3900	0.7000	0.7000	322,800
Sep 18, 2024	0.7800	0.8250	0.5600	0.5750	0.5750	518,500
Sep 17, 2024	0.8000	0.8300	0.7530	0.8290	0.8290	34,100
Sep 16, 2024	0.8000	0.8890	0.7540	0.8120	0.8120	154,600
Sep 13, 2024	0.7800	0.8100	0.7000	0.7680	0.7680	180,000
Sep 12, 2024	0.7890	0.8000	0.7500	0.7500	0.7500	27,900
Sep 11, 2024	0.7140	0.8000	0.7140	0.7720	0.7720	158,200
Sep 10, 2024	0.6800	0.7700	0.6800	0.7360	0.7360	87,300
Sep 9, 2024	0.6680	0.7200	0.6600	0.6890	0.6890	199,200
Sep 6, 2024	0.6400	0.6680	0.6100	0.6590	0.6590	11,900
Sep 5, 2024	0.6500	0.6700	0.6400	0.6600	0.6600	68,900
Sep 4, 2024	0.6700	0.6700	0.6080	0.6110	0.6110	8,400
Sep 3, 2024	0.6650	0.7000	0.6400	0.6400	0.6400	18,300
Aug 30, 2024	0.6550	0.6900	0.6210	0.6400	0.6400	91,100
Aug 29, 2024	0.6300	0.6530	0.6300	0.6410	0.6410	12,500
Aug 28, 2024	0.5930	0.6800	0.5800	0.6550	0.6550	57,200
Aug 27, 2024	0.6500	0.6500	0.5750	0.6010	0.6010	97,800
Aug 26, 2024	0.6280	0.6800	0.6100	0.6380	0.6380	24,200
Aug 23, 2024	0.6890	0.6900	0.6220	0.6300	0.6300	39,500
Aug 22, 2024	0.6690	0.7000	0.6400	0.6600	0.6600	15,800
Aug 21, 2024	0.7000	0.7200	0.6420	0.6890	0.6890	40,500
Aug 20, 2024	0.6200	0.7200	0.6200	0.6980	0.6980	138,600
Aug 19, 2024	0.6440	0.6650	0.6130	0.6390	0.6390	78,200
Aug 16, 2024	0.5850	0.6350	0.5640	0.5640	0.5640	31,000
Aug 15, 2024	0.5970	0.6350	0.5610	0.5820	0.5820	29,100
Aug 14, 2024	0.6100	0.6140	0.5630	0.5630	0.5630	34,400
Aug 13, 2024	0.5810	0.6200	0.5710	0.6050	0.6050	7,800
Aug 12, 2024	0.6200	0.6400	0.5970	0.6100	0.6100	26,500
Aug 9, 2024	0.5700	0.6400	0.5600	0.5980	0.5980	26,600
Aug 8, 2024	0.5690	0.6000	0.5600	0.5900	0.5900	17,900
Aug 7, 2024	0.5990	0.6260	0.5600	0.5780	0.5780	16,100
Aug 6, 2024	0.5520	0.5980	0.5520	0.5700	0.5700	10,800
Aug 5, 2024	0.5700	0.5980	0.5400	0.5590	0.5590	60,600
Aug 2, 2024	0.6270	0.6270	0.5510	0.5620	0.5620	21,600
Aug 1, 2024	0.6090	0.6090	0.6000	0.6020	0.6020	35,700
Jul 31, 2024	0.6390	0.6410	0.6000	0.6000	0.6000	32,000
Jul 30, 2024	0.6200	0.6790	0.6110	0.6110	0.6110	64,600
Jul 29, 2024	0.6330	0.6420	0.6150	0.6210	0.6210	45,500
Jul 26, 2024	0.7000	0.7000	0.6100	0.6420	0.6420	180,800
Jul 25, 2024	0.6700	0.7060	0.6600	0.6800	0.6800	48,900
Jul 24, 2024	0.7200	0.7300	0.6550	0.6650	0.6650	96,800
Jul 23, 2024	0.6810	0.7300	0.6800	0.7100	0.7100	71,000
Jul 22, 2024	0.6990	0.7270	0.6800	0.6930	0.6930	62,200
Jul 19, 2024	0.7000	0.7480	0.6820	0.6860	0.6860	55,400
Jul 18, 2024	0.7000	0.7400	0.6950	0.6950	0.6950	44,600
Jul 17, 2024	0.7400	0.7500	0.7000	0.7100	0.7100	109,500
Jul 16, 2024	0.6800	0.7500	0.6800	0.7300	0.7300	110,800
Jul 15, 2024	0.6990	0.7490	0.6800	0.7200	0.7200	123,100
Jul 12, 2024	0.7420	0.7600	0.7010	0.7210	0.7210	138,500
Jul 11, 2024	0.8200	0.8280	0.7500	0.7630	0.7630	257,200
Jul 10, 2024	0.7200	0.8300	0.7100	0.8300	0.8300	1,165,700
Jul 9, 2024	0.5800	0.7610	0.5650	0.7600	0.7600	2,242,000
Jul 8, 2024	0.7500	0.7870	0.6400	0.6600	0.6600	23,152,300
Jul 5, 2024	0.5610	0.6300	0.5600	0.6070	0.6070	77,700
Jul 3, 2024	0.5800	0.5880	0.5610	0.5610	0.5610	17,800
Jul 2, 2024	0.5620	0.5910	0.5370	0.5900	0.5900	77,800
Jul 1, 2024	0.5500	0.6000	0.5470	0.5530	0.5530	102,300
Jun 28, 2024	0.5460	0.5700	0.5250	0.5310	0.5310	72,500
Jun 27, 2024	0.5680	0.5800	0.5500	0.5700	0.5700	78,100
Jun 26, 2024	0.6280	0.6280	0.5350	0.5800	0.5800	226,500
Jun 25, 2024	0.7080	0.7190	0.6010	0.6300	0.6300	235,500
Jun 24, 2024	0.6470	0.7790	0.6470	0.7300	0.7300	629,100
Jun 21, 2024	0.6350	0.7000	0.5550	0.6450	0.6450	496,900
Jun 20, 2024	0.4900	0.6520	0.4700	0.6400	0.6400	1,015,400
Jun 18, 2024	0.4970	0.5280	0.4700	0.4990	0.4990	509,600
Jun 17, 2024	0.5800	0.6100	0.4830	0.5400	0.5400	5,779,100
Jun 14, 2024	0.4790	0.5400	0.4660	0.5090	0.5090	5,223,600
Jun 13, 2024	0.4580	0.4770	0.4510	0.4700	0.4700	14,300
Jun 12, 2024	0.4520	0.4900	0.4500	0.4800	0.4800	43,500
Jun 11, 2024	0.4600	0.4800	0.4460	0.4530	0.4530	22,000
Jun 10, 2024	0.4520	0.4680	0.4510	0.4600	0.4600	42,100
Jun 7, 2024	0.4800	0.5000	0.4400	0.4660	0.4660	129,500
Jun 6, 2024	0.4740	0.5200	0.4740	0.4800	0.4800	404,400
Jun 5, 2024	0.4480	0.7200	0.4480	0.6200	0.6200	2,189,800
Jun 4, 2024	0.4700	0.4900	0.4200	0.4300	0.4300	75,800
Jun 3, 2024	0.4700	0.4890	0.4650	0.4770	0.4770	35,200

DMN.MU Diamyd Medical AB

0.8290

+2.22%

IVBIY Innovent Biologics Inc.

29.00

+11.07%

KRBPQ Kiromic BioPharma, Inc.

0.0605

-43.62%

RSPI RespireRx Pharmaceuticals Inc.

0.0015

0.00%

ANTH Anthera Pharmaceuticals, Inc.

0.0001

0.00%

HURA TuHURA Biosciences, Inc.

3.1200

+1.96%

TSBX Turnstone Biologics Corp.

0.3127

-2.31%

086820.KQ Biosolution Co.,Ltd.

10,920.00

-1.09%

APRE Aprea Therapeutics, Inc.

1.8000

+3.45%

CLYM Climb Bio Inc

1.1800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kineta, Inc. (KANT)

Related Tickers