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 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%)
Sep 04, 2018
14.95
14.95
14.75
14.85
307,777
-0.05(-0.34%)
Aug 31, 2018
14.90
14.90
14.90
0
+0.10(+0.68%)
Aug 30, 2018
14.75
14.95
14.65
14.80
96,321
+0.10(+0.68%)
Aug 29, 2018
15.15
15.20
14.65
14.70
176,801
-0.30(-2.00%)
Aug 28, 2018
14.70
15.05
14.60
15.00
163,829
+0.25(+1.69%)
Aug 27, 2018
14.95
15.05
14.60
14.75
138,055
-0.10(-0.67%)
Aug 24, 2018
14.50
15.10
14.45
14.85
210,300
+0.30(+2.06%)
Aug 23, 2018
14.80
15.10
14.40
14.55
128,521
-0.25(-1.69%)
Aug 22, 2018
14.70
15.05
14.60
14.80
126,458
+0.10(+0.68%)
Aug 21, 2018
14.35
14.80
14.30
14.70
565,130
+0.35(+2.44%)
Aug 20, 2018
14.45
14.60
14.25
14.35
66,001
-0.05(-0.35%)
Aug 17, 2018
14.50
14.65
14.30
14.40
85,800
-0.12(-0.86%)
Aug 16, 2018
14.35
14.80
14.25
14.53
157,725
+0.22(+1.57%)
Aug 15, 2018
15.15
15.15
13.55
14.30
300,071
-0.85(-5.61%)
Aug 14, 2018
15.50
15.68
14.75
15.15
138,670
-0.35(-2.26%)
Aug 13, 2018
14.95
15.75
14.95
15.50
661,985
+0.50(+3.33%)
Aug 10, 2018
14.50
15.50
14.20
15.00
485,500
+1.20(+8.70%)
Aug 09, 2018
13.45
13.95
13.45
13.80
155,648
+0.35(+2.60%)
Aug 08, 2018
13.50
13.70
13.35
13.45
158,642
+0.00(+0.00%)
Aug 07, 2018
13.75
13.80
13.30
13.45
348,444
-0.60(-4.27%)
Aug 06, 2018
13.60
14.29
13.50
14.05
333,676
+0.50(+3.69%)
Aug 03, 2018
13.55
13.65
13.23
13.55
148,300
-0.15(-1.09%)
Aug 02, 2018
13.50
13.70
13.35
13.70
78,130
+0.15(+1.11%)
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
.