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 (%)
Nov 30, 2017
7.650
7.800
7.500
7.650
52,047
+0.10(+1.32%)
Nov 29, 2017
7.650
7.650
7.450
7.550
38,540
-0.05(-0.66%)
Nov 28, 2017
7.400
7.625
7.350
7.600
57,261
+0.25(+3.40%)
Nov 27, 2017
7.450
7.500
7.300
7.350
52,564
-0.05(-0.68%)
Nov 24, 2017
7.400
7.500
7.300
7.400
14,333
+0.05(+0.68%)
Nov 22, 2017
7.500
7.550
7.350
7.350
114,722
-0.15(-2.00%)
Nov 21, 2017
7.550
7.555
7.350
7.500
77,691
+0.05(+0.67%)
Nov 20, 2017
7.450
7.550
7.350
7.450
54,416
+0.10(+1.36%)
Nov 17, 2017
7.400
7.500
7.275
7.350
58,118
+0.00(+0.00%)
Nov 16, 2017
7.250
7.500
7.150
7.350
68,215
+0.15(+2.08%)
Nov 15, 2017
7.050
7.275
6.950
7.200
65,756
+0.15(+2.13%)
Nov 14, 2017
7.200
7.200
7.000
7.050
53,346
-0.20(-2.76%)
Nov 13, 2017
7.050
7.250
7.000
7.250
33,967
+0.10(+1.40%)
Nov 10, 2017
7.250
7.350
7.100
7.150
21,179
-0.10(-1.38%)
Nov 09, 2017
7.350
7.500
7.150
7.250
87,905
-0.15(-2.03%)
Nov 08, 2017
7.457
7.457
7.050
7.400
138,206
-0.20(-2.63%)
Nov 07, 2017
7.400
7.700
7.350
7.600
179,579
+0.15(+2.01%)
Nov 06, 2017
7.250
7.450
7.150
7.450
77,046
+0.20(+2.76%)
Nov 03, 2017
7.250
7.475
7.200
7.250
56,452
-0.05(-0.68%)
Nov 02, 2017
7.150
7.300
7.000
7.300
75,713
+0.20(+2.82%)
Nov 01, 2017
7.550
7.600
6.900
7.100
87,176
-0.35(-4.70%)
Oct 31, 2017
7.300
7.550
7.200
7.450
174,175
+0.20(+2.76%)
Oct 30, 2017
7.350
7.400
7.000
7.250
126,191
-0.15(-2.03%)
Oct 27, 2017
7.450
7.550
7.350
7.400
64,244
+0.00(+0.00%)
Oct 26, 2017
7.500
7.550
7.300
7.400
177,633
-0.10(-1.33%)
Oct 25, 2017
7.400
7.600
7.250
7.500
69,628
+0.05(+0.67%)
Oct 24, 2017
7.700
7.700
7.375
7.450
161,436
-0.20(-2.61%)
Oct 23, 2017
7.900
7.950
7.600
7.650
43,792
-0.30(-3.77%)
Oct 20, 2017
8.000
8.100
7.750
7.950
41,805
+0.00(+0.00%)
Oct 19, 2017
7.950
8.000
7.850
7.950
38,493
-0.05(-0.62%)
Oct 18, 2017
8.100
8.100
7.750
8.000
87,930
-0.15(-1.84%)
Oct 17, 2017
8.400
8.400
8.050
8.150
57,402
-0.20(-2.40%)
Oct 16, 2017
8.450
8.650
8.200
8.350
149,817
+0.00(+0.00%)
Oct 13, 2017
8.200
8.500
8.100
8.350
99,140
+0.20(+2.45%)
Oct 12, 2017
8.100
8.225
8.025
8.150
68,898
+0.10(+1.24%)
Oct 11, 2017
8.100
8.150
8.000
8.050
60,433
-0.05(-0.62%)
Oct 10, 2017
8.100
8.250
8.050
8.100
45,441
+0.05(+0.62%)
Oct 09, 2017
8.100
8.150
8.050
8.050
46,146
-0.05(-0.62%)
Oct 06, 2017
8.000
8.100
7.950
8.100
79,537
+0.10(+1.25%)
Oct 05, 2017
8.100
8.100
7.950
8.000
59,460
-0.05(-0.62%)
Oct 04, 2017
7.900
8.150
7.900
8.050
53,958
+0.20(+2.55%)
Oct 03, 2017
7.950
7.950
7.750
7.850
90,150
-0.10(-1.26%)
Oct 02, 2017
7.900
8.050
7.800
7.950
93,328
+0.10(+1.27%)
Sep 29, 2017
7.800
8.050
7.700
7.850
133,536
-0.05(-0.63%)
Sep 28, 2017
7.600
8.050
7.550
7.900
214,269
+0.30(+3.95%)
Sep 27, 2017
7.350
7.600
7.350
7.600
86,039
+0.25(+3.40%)
Sep 26, 2017
7.400
7.450
7.300
7.350
29,037
+0.00(+0.00%)
Sep 25, 2017
7.350
7.500
7.350
7.350
35,747
-0.05(-0.68%)
Sep 22, 2017
7.450
7.300
7.400
46,050
+0.05(+0.68%)
Sep 21, 2017
7.425
7.550
7.300
7.350
55,133
-0.05(-0.68%)
Sep 20, 2017
7.450
7.500
7.375
7.400
24,857
+0.00(+0.00%)
Sep 19, 2017
7.300
7.500
7.300
7.400
70,975
+0.10(+1.37%)
Sep 18, 2017
7.400
7.675
7.300
7.300
145,694
-0.10(-1.35%)
Sep 15, 2017
7.450
7.600
7.350
7.400
351,851
+0.00(+0.00%)
Sep 14, 2017
7.350
7.550
7.200
7.400
54,113
+0.05(+0.68%)
Sep 13, 2017
7.700
7.300
7.350
73,846
-0.15(-2.00%)
Sep 12, 2017
7.550
7.300
7.500
65,712
+0.00(+0.00%)
Sep 11, 2017
7.500
7.600
7.355
7.500
50,626
-0.05(-0.66%)
Sep 08, 2017
7.500
7.700
7.500
7.550
82,816
+0.00(+0.00%)
Sep 07, 2017
7.500
7.650
7.350
7.550
111,100
+0.15(+2.03%)
Sep 06, 2017
7.550
7.550
7.300
7.400
82,409
-0.05(-0.67%)
Sep 05, 2017
7.550
7.550
7.375
7.450
131,721
-0.10(-1.32%)
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
.