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, 2019
9.840
9.880
9.766
9.850
212,972
+0.00(+0.00%)
Jan 30, 2019
9.930
10.08
9.790
9.850
177,462
-0.10(-1.01%)
Jan 29, 2019
9.810
10.11
9.800
9.950
86,241
+0.11(+1.12%)
Jan 28, 2019
9.970
10.14
9.830
9.840
154,911
-0.22(-2.19%)
Jan 25, 2019
10.13
10.31
9.910
10.06
96,400
-0.07(-0.69%)
Jan 24, 2019
10.08
10.48
9.863
10.13
167,531
+0.19(+1.86%)
Jan 23, 2019
10.05
10.22
9.730
9.945
243,760
-0.17(-1.73%)
Jan 22, 2019
9.850
10.16
9.650
10.12
396,261
+0.27(+2.74%)
Jan 18, 2019
9.760
10.15
9.600
9.850
1,461,100
-0.86(-8.03%)
Jan 17, 2019
10.98
11.09
10.62
10.71
59,170
-0.32(-2.90%)
Jan 16, 2019
11.25
11.28
11.00
11.03
65,190
-0.14(-1.25%)
Jan 15, 2019
11.32
11.49
10.80
11.17
131,512
-0.06(-0.53%)
Jan 14, 2019
11.61
12.00
11.22
11.23
151,048
-0.29(-2.52%)
Jan 11, 2019
11.30
11.62
11.25
11.52
91,800
+0.19(+1.68%)
Jan 10, 2019
11.36
11.41
11.16
11.33
104,278
-0.11(-0.96%)
Jan 09, 2019
11.60
11.61
11.37
11.44
92,037
-0.07(-0.61%)
Jan 08, 2019
11.98
12.16
11.47
11.51
124,550
-0.36(-3.03%)
Jan 07, 2019
11.52
11.88
11.52
11.87
120,673
+0.36(+3.13%)
Jan 04, 2019
11.04
11.65
10.75
11.51
172,000
+0.63(+5.79%)
Jan 03, 2019
10.90
11.09
10.70
10.88
97,491
-0.06(-0.55%)
Jan 02, 2019
10.86
11.04
10.41
10.94
240,638
-0.01(-0.09%)
Dec 31, 2018
11.19
11.26
10.79
10.95
98,500
-0.04(-0.36%)
Dec 28, 2018
10.80
11.29
10.74
10.99
92,000
+0.17(+1.57%)
Dec 27, 2018
10.77
10.86
10.37
10.82
132,904
-0.04(-0.37%)
Dec 26, 2018
10.61
10.86
10.59
10.86
82,964
+0.27(+2.55%)
Dec 24, 2018
10.49
10.89
10.43
10.59
57,100
+0.02(+0.19%)
Dec 21, 2018
10.90
11.07
10.46
10.57
187,900
-0.32(-2.94%)
Dec 20, 2018
10.86
11.02
10.33
10.89
166,001
+0.02(+0.18%)
Dec 19, 2018
11.23
11.28
10.66
10.87
109,814
-0.33(-2.95%)
Dec 18, 2018
11.45
11.50
11.11
11.20
74,300
-0.11(-0.97%)
Dec 17, 2018
11.89
12.05
11.16
11.31
437,640
-0.58(-4.88%)
Dec 14, 2018
12.15
12.32
11.89
11.89
203,700
-0.37(-3.02%)
Dec 13, 2018
12.65
12.99
12.23
12.26
64,896
-0.30(-2.39%)
Dec 12, 2018
12.59
12.83
12.47
12.56
48,047
+0.17(+1.37%)
Dec 11, 2018
12.30
12.45
12.23
12.39
93,963
+0.07(+0.57%)
Dec 10, 2018
12.19
12.55
11.77
12.32
199,022
+0.16(+1.32%)
Dec 07, 2018
12.54
12.55
11.83
12.16
89,700
-0.39(-3.11%)
Dec 06, 2018
12.27
12.60
12.01
12.55
138,626
+0.00(+0.00%)
Dec 04, 2018
13.17
13.27
12.51
12.55
92,200
-0.55(-4.20%)
Dec 03, 2018
13.65
13.65
12.88
13.10
185,669
-0.50(-3.68%)
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%)
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
.