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 (%)
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%)
Oct 01, 2015
5.210
5.210
4.910
5.110
80,138
-0.09(-1.73%)
Sep 30, 2015
5.140
5.212
4.940
5.200
16,700
+0.09(+1.76%)
Sep 29, 2015
5.330
5.380
4.970
5.110
58,240
-0.26(-4.84%)
Sep 28, 2015
5.980
5.980
5.040
5.370
56,315
-0.64(-10.65%)
Sep 25, 2015
6.080
6.080
5.920
6.010
19,813
-0.02(-0.33%)
Sep 24, 2015
5.940
6.040
5.940
6.030
52,420
+0.04(+0.67%)
Sep 23, 2015
5.980
6.040
5.975
5.990
5,900
-0.03(-0.50%)
Sep 22, 2015
5.930
6.030
5.920
6.020
32,870
+0.02(+0.33%)
Sep 21, 2015
5.970
6.100
5.970
6.000
30,275
+0.00(+0.00%)
Sep 18, 2015
5.940
6.040
5.910
6.000
173,582
-0.01(-0.17%)
Sep 17, 2015
5.980
6.090
5.970
6.010
10,030
-0.01(-0.17%)
Sep 16, 2015
5.940
6.050
5.940
6.020
15,667
-0.01(-0.17%)
Sep 15, 2015
6.060
6.100
5.950
6.030
11,708
+0.03(+0.50%)
Sep 14, 2015
6.150
6.150
6.000
6.000
24,168
-0.19(-3.07%)
Sep 11, 2015
6.200
6.220
6.050
6.190
16,670
+0.04(+0.65%)
Sep 10, 2015
6.020
6.300
6.020
6.150
12,831
+0.11(+1.82%)
Sep 09, 2015
6.100
6.100
6.040
6.040
5,648
-0.03(-0.49%)
Sep 08, 2015
6.130
6.130
6.030
6.070
7,437
+0.02(+0.33%)
Sep 04, 2015
6.000
6.050
6.050
6.050
9,400
+0.01(+0.17%)
Sep 03, 2015
6.040
6.090
6.000
6.040
6,989
+0.02(+0.33%)
Sep 02, 2015
6.070
6.123
5.920
6.020
27,862
+0.02(+0.33%)
Sep 01, 2015
5.850
6.160
5.850
6.000
21,005
+0.08(+1.35%)
Aug 31, 2015
5.830
5.990
5.830
5.920
20,770
+0.01(+0.17%)
Aug 28, 2015
5.930
6.160
5.870
5.910
23,692
-0.07(-1.17%)
Aug 27, 2015
5.750
6.000
5.750
5.980
23,918
+0.26(+4.55%)
Aug 26, 2015
5.940
5.940
5.680
5.720
30,818
-0.05(-0.87%)
Aug 25, 2015
5.690
5.890
5.530
5.770
60,556
+0.26(+4.72%)
Aug 24, 2015
5.590
5.692
4.180
5.510
148,029
-0.42(-7.08%)
Aug 21, 2015
5.900
6.030
5.650
5.930
76,635
+0.03(+0.51%)
Aug 20, 2015
5.900
5.960
5.870
5.900
23,685
+0.00(+0.00%)
Aug 19, 2015
5.900
5.940
5.820
5.900
37,604
-0.01(-0.17%)
Aug 18, 2015
5.950
6.186
5.900
5.910
9,042
-0.03(-0.51%)
Aug 17, 2015
5.900
6.090
5.900
5.940
10,893
+0.04(+0.68%)
Aug 14, 2015
6.030
6.140
5.900
5.900
19,808
-0.17(-2.80%)
Aug 13, 2015
5.980
6.200
5.970
6.070
26,537
+0.17(+2.88%)
Aug 12, 2015
5.980
5.990
5.660
5.900
71,027
-0.17(-2.80%)
Aug 11, 2015
6.190
6.270
6.000
6.070
19,791
+0.01(+0.17%)
Aug 10, 2015
5.690
6.220
5.450
6.060
24,141
+0.50(+8.99%)
Aug 07, 2015
5.510
5.640
5.470
5.560
29,019
+0.04(+0.72%)
Aug 06, 2015
5.858
5.900
5.300
5.520
100,288
-0.37(-6.28%)
Aug 05, 2015
6.040
6.080
5.860
5.890
38,031
-0.10(-1.67%)
Aug 04, 2015
6.020
6.070
5.960
5.990
19,215
+0.03(+0.50%)
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
.