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 (%)
Jan 31, 2017 6.400 6.750 6.150 6.550 42,679 +0.10(+1.55%)
Jan 30, 2017 6.600 6.600 6.450 6.450 38,242 -0.15(-2.27%)
Jan 27, 2017 6.550 6.850 6.550 6.600 56,706 +0.05(+0.76%)
Jan 26, 2017 6.550 6.600 6.500 6.550 57,572 +0.15(+2.34%)
Jan 25, 2017 6.500 6.500 6.250 6.400 56,307 +0.05(+0.79%)
Jan 24, 2017 6.350 6.450 6.250 6.350 56,305 -0.05(-0.78%)
Jan 23, 2017 6.550 6.650 6.150 6.400 47,970 -0.05(-0.78%)
Jan 20, 2017 6.850 6.991 6.000 6.450 113,772 -0.25(-3.73%)
Jan 19, 2017 6.550 6.750 6.425 6.700 65,049 +0.20(+3.08%)
Jan 18, 2017 6.400 6.650 6.200 6.500 53,636 +0.00(+0.00%)
Jan 17, 2017 6.450 7.100 6.300 6.500 180,757 +0.20(+3.17%)
Jan 13, 2017 6.300 6.300 6.300 0 +0.55(+9.57%)
Jan 12, 2017 5.600 5.750 5.450 5.750 30,665 +0.05(+0.88%)
Jan 11, 2017 5.750 5.750 5.550 5.700 29,880 -0.05(-0.87%)
Jan 10, 2017 5.650 5.750 5.650 5.750 65,917 +0.10(+1.77%)
Jan 09, 2017 5.550 5.650 5.300 5.650 219,401 +0.30(+5.61%)
Jan 06, 2017 5.350 5.400 5.200 5.350 31,753 +0.05(+0.94%)
Jan 05, 2017 5.150 5.350 5.100 5.300 46,345 +0.20(+3.92%)
Jan 04, 2017 5.250 5.400 4.800 5.100 217,182 -0.05(-0.97%)
Jan 03, 2017 4.500 5.150 4.350 5.150 92,309 +0.90(+21.18%)
Dec 30, 2016 4.250 4.250 4.250 0 -0.12(-2.86%)
Dec 29, 2016 4.400 4.550 4.300 4.375 31,139 +0.03(+0.57%)
Dec 28, 2016 4.600 4.600 4.300 4.350 25,651 -0.25(-5.43%)
Dec 27, 2016 4.750 4.850 4.600 4.600 15,380 -0.25(-5.15%)
Dec 23, 2016 4.850 4.850 4.850 0 +0.05(+1.04%)
Dec 22, 2016 4.750 4.950 4.475 4.800 4,651 +0.00(+0.00%)
Dec 21, 2016 4.900 4.900 4.700 4.800 12,730 +0.00(+0.00%)
Dec 20, 2016 4.750 4.900 4.700 4.800 28,199 -0.05(-1.03%)
Dec 19, 2016 4.950 5.000 4.750 4.850 27,654 -0.15(-3.00%)
Dec 16, 2016 4.900 5.000 4.700 5.000 42,987 +0.00(+0.00%)
Dec 15, 2016 4.800 5.000 4.719 5.000 36,395 +0.20(+4.17%)
Dec 14, 2016 4.650 5.000 4.550 4.800 28,748 +0.05(+1.05%)
Dec 13, 2016 4.800 4.850 4.650 4.750 17,346 +0.00(+0.00%)
Dec 12, 2016 4.750 5.150 4.700 4.750 64,004 +0.10(+2.15%)
Dec 09, 2016 4.100 4.650 4.100 4.650 32,961 +0.50(+12.05%)
Dec 08, 2016 4.150 4.250 4.100 4.150 71,671 +0.00(+0.00%)
Dec 07, 2016 4.250 4.250 4.150 4.150 26,728 -0.05(-1.19%)
Dec 06, 2016 4.050 4.300 4.000 4.200 20,039 +0.15(+3.70%)
Dec 05, 2016 3.900 4.100 3.900 4.050 20,843 +0.09(+2.40%)
Dec 02, 2016 4.100 4.242 3.950 3.955 64,824 -0.09(-2.35%)
Dec 01, 2016 4.200 4.500 4.000 4.050 57,113 -0.20(-4.71%)
Nov 30, 2016 4.400 4.750 4.200 4.250 61,757 -0.10(-2.30%)
Nov 29, 2016 4.850 4.995 4.350 4.350 43,208 -0.45(-9.38%)
Nov 28, 2016 4.500 4.900 4.200 4.800 76,132 +0.35(+7.87%)
Nov 25, 2016 4.550 4.650 4.300 4.450 10,225 -0.05(-1.11%)
Nov 23, 2016 4.500 4.500 4.500 0 +0.30(+7.14%)
Nov 22, 2016 4.250 4.550 4.150 4.200 34,037 -0.10(-2.33%)
Nov 21, 2016 4.350 4.400 4.100 4.300 135,946 -0.05(-1.15%)
Nov 18, 2016 4.500 4.700 4.050 4.350 1,933,371 -0.25(-5.43%)
Nov 17, 2016 4.400 4.600 4.400 4.600 23,568 +0.10(+2.22%)
Nov 16, 2016 4.400 4.500 4.300 4.500 55,555 +0.05(+1.12%)
Nov 15, 2016 4.550 4.652 4.100 4.450 94,795 -0.15(-3.26%)
Nov 14, 2016 4.828 4.850 4.350 4.600 43,940 -0.18(-3.66%)
Nov 11, 2016 5.000 5.100 4.650 4.775 75,889 -0.27(-5.45%)
Nov 10, 2016 5.350 5.400 4.975 5.050 74,532 -0.35(-6.48%)
Nov 09, 2016 5.200 5.400 5.200 5.400 10,938 +0.05(+0.93%)
Nov 08, 2016 5.150 5.400 5.060 5.350 44,801 +0.25(+4.90%)
Nov 07, 2016 5.100 5.350 5.050 5.100 264,648 +0.15(+3.03%)
Nov 04, 2016 5.000 5.120 4.900 4.950 84,615 -0.15(-2.94%)
Nov 03, 2016 5.000 5.200 5.000 5.100 17,641 +0.05(+0.99%)
Nov 02, 2016 5.250 5.400 5.050 5.050 17,921 -0.17(-3.35%)
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.