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 (%)
Dec 31, 2015 3.470 3.400 3.400 3.400 190,400 -0.05(-1.45%)
Dec 30, 2015 3.460 3.730 3.440 3.450 129,772 -0.11(-3.09%)
Dec 29, 2015 3.580 3.730 3.390 3.560 490,248 -0.01(-0.28%)
Dec 28, 2015 3.990 4.245 3.550 3.570 76,092 -0.42(-10.53%)
Dec 24, 2015 3.940 3.990 3.990 3.990 35,200 +0.23(+6.12%)
Dec 23, 2015 3.850 4.135 3.550 3.760 110,021 -0.05(-1.31%)
Dec 22, 2015 3.860 4.100 3.760 3.810 109,137 -0.14(-3.54%)
Dec 21, 2015 3.930 4.269 3.930 3.950 63,000 +0.04(+1.02%)
Dec 18, 2015 3.860 4.110 3.860 3.910 68,436 +0.07(+1.82%)
Dec 17, 2015 3.720 3.980 3.720 3.840 57,794 +0.12(+3.23%)
Dec 16, 2015 3.540 3.800 3.530 3.720 79,582 +0.18(+5.08%)
Dec 15, 2015 3.640 3.680 3.425 3.540 1,284,686 -0.06(-1.67%)
Dec 14, 2015 3.620 3.730 3.455 3.600 99,769 -0.03(-0.83%)
Dec 11, 2015 3.400 3.710 3.350 3.630 70,553 +0.23(+6.76%)
Dec 10, 2015 3.370 3.500 3.241 3.400 468,561 +0.05(+1.49%)
Dec 09, 2015 3.240 3.380 3.150 3.350 90,920 +0.10(+3.08%)
Dec 08, 2015 3.550 3.715 3.240 3.250 171,008 -0.41(-11.20%)
Dec 07, 2015 3.790 3.790 3.565 3.660 51,510 -0.13(-3.43%)
Dec 04, 2015 3.910 3.910 3.730 3.790 79,434 -0.05(-1.30%)
Dec 03, 2015 3.900 4.290 3.810 3.840 45,336 -0.09(-2.29%)
Dec 02, 2015 3.980 3.990 3.850 3.930 21,929 -0.03(-0.76%)
Dec 01, 2015 3.950 4.274 3.902 3.960 40,860 -0.03(-0.75%)
Nov 30, 2015 3.960 4.015 3.930 3.990 30,172 +0.05(+1.27%)
Nov 27, 2015 4.000 4.045 3.940 3.940 22,934 -0.05(-1.25%)
Nov 25, 2015 4.020 3.990 3.990 3.990 65,100 -0.03(-0.75%)
Nov 24, 2015 3.990 4.110 3.910 4.020 68,014 +0.02(+0.50%)
Nov 23, 2015 4.040 4.110 3.910 4.000 85,782 -0.07(-1.72%)
Nov 20, 2015 4.100 4.270 4.060 4.070 46,878 +0.01(+0.25%)
Nov 19, 2015 4.470 4.520 4.040 4.060 113,912 -0.24(-5.58%)
Nov 18, 2015 4.890 5.160 4.140 4.300 588,356 -0.59(-12.07%)
Nov 17, 2015 4.350 4.960 4.350 4.890 631,618 +0.16(+3.38%)
Nov 16, 2015 5.500 5.690 4.700 4.730 342,453 -0.74(-13.53%)
Nov 13, 2015 5.610 5.650 5.450 5.470 5,138 -0.11(-1.97%)
Nov 12, 2015 5.951 5.951 5.580 5.580 13,199 +0.07(+1.27%)
Nov 11, 2015 5.657 5.690 5.500 5.510 5,720 -0.16(-2.74%)
Nov 10, 2015 5.540 5.850 5.540 5.665 6,472 +0.13(+2.44%)
Nov 09, 2015 5.410 5.750 5.400 5.530 10,812 +0.18(+3.36%)
Nov 06, 2015 5.330 5.430 5.300 5.350 9,239 +0.02(+0.38%)
Nov 05, 2015 5.420 5.460 5.330 5.330 6,238 -0.11(-2.02%)
Nov 04, 2015 5.460 5.500 5.440 5.440 10,835 +0.03(+0.55%)
Nov 03, 2015 5.400 5.485 5.400 5.410 8,323 +0.05(+0.93%)
Nov 02, 2015 5.300 5.450 5.240 5.360 5,302 -0.02(-0.37%)
Oct 30, 2015 5.440 5.440 5.280 5.380 18,624 -0.08(-1.47%)
Oct 29, 2015 5.320 5.550 5.110 5.460 13,858 +0.12(+2.25%)
Oct 28, 2015 5.400 5.510 5.211 5.340 44,017 +0.00(+0.00%)
Oct 27, 2015 5.380 5.420 5.300 5.340 6,693 -0.05(-0.93%)
Oct 26, 2015 5.510 5.540 5.300 5.390 6,800 -0.12(-2.18%)
Oct 23, 2015 5.340 5.510 5.330 5.510 9,726 +0.13(+2.42%)
Oct 22, 2015 5.580 5.580 5.320 5.380 22,003 -0.20(-3.58%)
Oct 21, 2015 5.900 5.923 5.490 5.580 14,696 -0.32(-5.42%)
Oct 20, 2015 6.040 6.140 5.710 5.900 21,575 -0.21(-3.44%)
Oct 19, 2015 5.930 6.110 5.930 6.110 6,414 +0.16(+2.69%)
Oct 16, 2015 6.070 6.070 5.900 5.950 9,179 -0.07(-1.16%)
Oct 15, 2015 5.300 6.380 5.280 6.020 46,622 +0.72(+13.58%)
Oct 14, 2015 5.420 5.490 5.300 5.300 13,923 -0.12(-2.21%)
Oct 13, 2015 5.200 5.490 5.200 5.420 8,690 +0.04(+0.74%)
Oct 12, 2015 5.220 5.450 5.220 5.380 13,183 +0.19(+3.66%)
Oct 09, 2015 5.100 5.331 5.000 5.190 208,340 +0.08(+1.57%)
Oct 08, 2015 5.110 5.214 5.010 5.110 23,019 +0.00(+0.00%)
Oct 07, 2015 5.100 5.240 5.100 5.110 93,964 -0.01(-0.20%)
Oct 06, 2015 5.160 5.620 5.000 5.120 15,471 +0.01(+0.20%)
Oct 05, 2015 5.100 5.255 5.070 5.110 11,501 +0.02(+0.39%)
Oct 02, 2015 5.030 5.100 4.910 5.090 32,049 -0.02(-0.39%)
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.