Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Biosciences (NQ: KIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 9.800 10.35 9.800 10.20 139,951 +0.40(+4.08%)
May 30, 2018 10.00 10.15 9.700 9.800 289,448 -0.15(-1.51%)
May 29, 2018 9.800 10.00 9.400 9.950 164,320 +0.10(+1.02%)
May 25, 2018 9.850 9.850 9.850 0 -0.10(-1.01%)
May 24, 2018 9.700 10.00 9.500 9.950 70,864 +0.25(+2.58%)
May 23, 2018 9.800 9.900 9.600 9.700 77,900 +0.10(+1.04%)
May 22, 2018 9.650 9.700 9.450 9.600 54,908 -0.05(-0.52%)
May 21, 2018 9.600 9.750 9.350 9.650 61,904 +0.10(+1.05%)
May 18, 2018 10.00 10.00 9.450 9.550 140,137 -0.40(-4.02%)
May 17, 2018 9.850 10.00 9.800 9.950 78,216 +0.05(+0.51%)
May 16, 2018 9.900 9.950 9.750 9.900 77,396 +0.00(+0.00%)
May 15, 2018 9.550 9.950 9.500 9.900 53,712 +0.30(+3.13%)
May 14, 2018 9.800 10.00 9.476 9.600 115,757 -0.15(-1.54%)
May 11, 2018 9.700 9.850 9.700 9.750 85,143 +0.05(+0.52%)
May 10, 2018 9.700 9.900 9.350 9.700 231,057 +0.05(+0.52%)
May 09, 2018 10.00 10.00 8.750 9.650 716,744 -0.05(-0.52%)
May 08, 2018 9.600 9.800 9.300 9.700 104,038 +0.15(+1.57%)
May 07, 2018 10.05 10.15 9.350 9.550 362,894 -0.15(-1.55%)
May 04, 2018 9.500 9.800 9.500 9.700 84,856 +0.15(+1.57%)
May 03, 2018 9.700 9.800 9.150 9.550 54,513 -0.25(-2.55%)
May 02, 2018 9.400 9.900 9.400 9.800 63,061 +0.50(+5.38%)
May 01, 2018 9.100 9.350 8.950 9.300 51,024 +0.15(+1.64%)
Apr 30, 2018 9.000 9.500 9.000 9.150 60,365 +0.15(+1.67%)
Apr 27, 2018 9.200 9.500 8.950 9.000 96,623 -0.20(-2.17%)
Apr 26, 2018 8.950 9.350 8.950 9.200 109,431 +0.35(+3.95%)
Apr 25, 2018 9.100 9.350 8.850 8.850 106,667 -0.20(-2.21%)
Apr 24, 2018 9.200 9.350 8.850 9.050 74,050 -0.10(-1.09%)
Apr 23, 2018 9.700 9.750 9.050 9.150 135,950 -0.50(-5.18%)
Apr 20, 2018 9.300 9.800 9.300 9.650 99,773 +0.35(+3.76%)
Apr 19, 2018 9.400 9.450 9.250 9.300 61,018 -0.05(-0.53%)
Apr 18, 2018 9.350 9.450 9.150 9.350 55,238 +0.00(+0.00%)
Apr 17, 2018 9.250 9.400 9.250 9.350 101,756 +0.10(+1.08%)
Apr 16, 2018 9.250 9.350 9.100 9.250 58,351 +0.05(+0.54%)
Apr 13, 2018 9.250 9.450 9.100 9.200 97,625 +0.10(+1.10%)
Apr 12, 2018 8.800 9.250 8.750 9.100 380,997 +0.30(+3.41%)
Apr 11, 2018 8.700 8.900 8.550 8.800 58,423 +0.05(+0.57%)
Apr 10, 2018 8.650 9.200 8.600 8.750 142,949 +0.15(+1.74%)
Apr 09, 2018 8.500 8.750 8.450 8.600 21,031 +0.15(+1.78%)
Apr 06, 2018 8.450 8.550 8.350 8.450 39,165 +0.00(+0.00%)
Apr 05, 2018 8.400 8.650 8.350 8.450 84,278 +0.10(+1.20%)
Apr 04, 2018 8.100 8.500 8.100 8.350 61,107 +0.15(+1.83%)
Apr 03, 2018 8.300 8.350 8.150 8.200 61,058 -0.05(-0.61%)
Apr 02, 2018 8.650 8.750 8.150 8.250 101,562 -0.40(-4.62%)
Mar 29, 2018 8.650 8.650 8.650 0 +0.30(+3.59%)
Mar 28, 2018 8.450 8.450 8.050 8.350 108,476 -0.05(-0.60%)
Mar 27, 2018 9.000 9.000 8.350 8.400 160,399 -0.65(-7.18%)
Mar 26, 2018 8.550 9.150 8.450 9.050 82,435 +0.50(+5.85%)
Mar 23, 2018 8.650 8.800 8.550 8.550 91,046 -0.10(-1.16%)
Mar 22, 2018 8.800 8.900 8.650 8.650 85,553 -0.20(-2.26%)
Mar 21, 2018 8.800 9.050 8.750 8.850 69,501 +0.10(+1.14%)
Mar 20, 2018 8.850 8.925 8.700 8.750 56,940 -0.05(-0.57%)
Mar 19, 2018 9.000 9.050 8.700 8.800 337,387 -0.25(-2.76%)
Mar 16, 2018 9.350 9.450 9.000 9.050 269,891 -0.30(-3.21%)
Mar 15, 2018 9.350 9.450 9.250 9.350 119,667 +0.05(+0.54%)
Mar 14, 2018 9.200 9.400 9.150 9.300 84,534 +0.10(+1.09%)
Mar 13, 2018 9.400 9.400 9.050 9.200 35,150 -0.20(-2.13%)
Mar 12, 2018 9.350 9.450 9.250 9.400 31,821 +0.00(+0.00%)
Mar 09, 2018 9.050 9.400 9.000 9.400 38,003 +0.35(+3.87%)
Mar 08, 2018 9.200 9.350 9.050 9.050 25,352 -0.15(-1.63%)
Mar 07, 2018 9.050 9.400 9.000 9.200 79,636 +0.15(+1.66%)
Mar 06, 2018 8.950 9.150 8.800 9.050 31,516 -0.05(-0.55%)
Mar 05, 2018 9.200 9.200 8.850 9.100 43,349 -0.05(-0.55%)
Mar 02, 2018 8.800 9.300 8.600 9.150 177,949 +0.25(+2.81%)
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.