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 (%)
Nov 30, 2018 13.71 13.79 13.50 13.60 240,200 -0.11(-0.80%)
Nov 29, 2018 13.62 13.96 13.57 13.71 55,835 +0.03(+0.22%)
Nov 28, 2018 13.32 13.70 13.15 13.68 117,000 +0.46(+3.48%)
Nov 27, 2018 13.07 13.50 13.00 13.22 61,755 +0.06(+0.46%)
Nov 26, 2018 13.00 13.21 12.82 13.16 163,903 +0.28(+2.17%)
Nov 23, 2018 12.70 13.43 12.64 12.88 33,700 +0.05(+0.39%)
Nov 21, 2018 12.83 12.83 12.83 0 +0.19(+1.50%)
Nov 20, 2018 12.25 12.69 12.16 12.64 99,782 +0.23(+1.85%)
Nov 19, 2018 12.85 12.85 12.10 12.41 91,816 -0.47(-3.65%)
Nov 16, 2018 12.60 12.96 12.48 12.88 63,800 +0.22(+1.74%)
Nov 15, 2018 12.29 12.83 12.22 12.66 80,908 +0.36(+2.93%)
Nov 14, 2018 12.63 12.97 12.17 12.30 368,914 -0.20(-1.60%)
Nov 13, 2018 12.88 13.11 12.45 12.50 135,982 -0.37(-2.87%)
Nov 12, 2018 13.52 13.52 12.66 12.87 160,756 -0.53(-3.96%)
Nov 09, 2018 13.93 14.00 13.35 13.40 135,100 -0.64(-4.56%)
Nov 08, 2018 15.00 15.00 13.65 14.04 288,830 -0.55(-3.77%)
Nov 07, 2018 14.60 14.70 14.18 14.59 188,170 +0.12(+0.83%)
Nov 06, 2018 14.21 14.54 14.06 14.47 69,321 +0.27(+1.90%)
Nov 05, 2018 14.46 14.72 13.93 14.20 141,176 -0.22(-1.53%)
Nov 02, 2018 14.91 15.00 14.30 14.42 134,000 -0.43(-2.90%)
Nov 01, 2018 14.73 14.95 14.09 14.85 251,085 +0.31(+2.13%)
Oct 31, 2018 14.68 15.11 13.64 14.54 569,731 +2.23(+18.12%)
Oct 30, 2018 12.05 12.44 11.79 12.31 111,704 +0.33(+2.75%)
Oct 29, 2018 12.59 12.87 11.80 11.98 84,846 -0.43(-3.46%)
Oct 26, 2018 12.23 12.67 11.91 12.41 107,400 -0.04(-0.32%)
Oct 25, 2018 12.28 12.85 12.28 12.45 317,472 +0.27(+2.22%)
Oct 24, 2018 13.00 13.42 12.15 12.18 306,572 -0.81(-6.24%)
Oct 23, 2018 12.40 13.33 12.40 12.99 204,837 +0.39(+3.10%)
Oct 22, 2018 12.95 13.07 12.37 12.60 193,856 -0.28(-2.17%)
Oct 19, 2018 13.08 13.18 12.57 12.88 404,700 -0.19(-1.45%)
Oct 18, 2018 13.11 13.41 12.89 13.07 115,764 -0.03(-0.23%)
Oct 17, 2018 13.10 13.17 12.61 13.10 1,113,897 -0.02(-0.15%)
Oct 16, 2018 12.32 13.30 12.32 13.12 229,517 +0.90(+7.36%)
Oct 15, 2018 11.88 12.32 11.84 12.22 84,112 +0.32(+2.69%)
Oct 12, 2018 11.50 12.14 11.46 11.90 404,300 +0.34(+2.94%)
Oct 11, 2018 11.88 11.92 11.55 11.56 117,147 -0.32(-2.69%)
Oct 10, 2018 12.50 12.55 11.81 11.88 237,217 -0.69(-5.49%)
Oct 09, 2018 12.55 12.81 12.27 12.57 140,931 +0.02(+0.16%)
Oct 08, 2018 12.64 12.65 12.28 12.55 126,006 -0.11(-0.87%)
Oct 05, 2018 12.72 12.90 12.12 12.66 199,100 -0.08(-0.63%)
Oct 04, 2018 13.43 13.45 12.68 12.74 189,768 -0.76(-5.63%)
Oct 03, 2018 13.27 13.67 13.23 13.50 207,723 +0.26(+1.96%)
Oct 02, 2018 13.11 13.53 12.89 13.24 134,902 +0.11(+0.84%)
Oct 01, 2018 14.05 14.05 12.88 13.13 256,672 -0.82(-5.88%)
Sep 28, 2018 13.65 13.95 13.55 13.95 173,800 +0.25(+1.82%)
Sep 27, 2018 13.45 13.75 13.40 13.70 100,519 +0.25(+1.86%)
Sep 26, 2018 13.60 13.75 13.30 13.45 81,359 -0.10(-0.74%)
Sep 25, 2018 13.60 13.80 13.53 13.55 104,540 +0.03(+0.22%)
Sep 24, 2018 13.10 13.55 13.10 13.52 151,901 +0.37(+2.81%)
Sep 21, 2018 12.90 13.35 12.75 13.15 980,700 +0.20(+1.54%)
Sep 20, 2018 13.00 13.25 12.85 12.95 170,753 +0.00(+0.00%)
Sep 19, 2018 13.55 13.65 12.70 12.95 227,855 -0.50(-3.72%)
Sep 18, 2018 13.30 13.95 13.30 13.45 105,095 +0.10(+0.75%)
Sep 17, 2018 13.65 13.75 13.25 13.35 147,779 -0.25(-1.84%)
Sep 14, 2018 13.75 13.95 13.60 13.60 69,100 -0.15(-1.09%)
Sep 13, 2018 13.90 14.00 13.50 13.75 146,005 -0.15(-1.08%)
Sep 12, 2018 14.00 14.15 13.75 13.90 477,131 -0.15(-1.07%)
Sep 11, 2018 14.00 14.40 13.85 14.05 93,311 +0.05(+0.36%)
Sep 10, 2018 14.10 14.40 13.90 14.00 76,029 -0.15(-1.06%)
Sep 07, 2018 14.40 14.43 13.64 14.15 346,600 -0.30(-2.08%)
Sep 06, 2018 14.75 14.80 14.30 14.45 100,904 -0.35(-2.36%)
Sep 05, 2018 14.75 14.93 14.55 14.80 141,132 -0.05(-0.34%)
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.