Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.