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 (%)
Dec 29, 2017
9.450
9.450
9.450
0
-0.15(-1.56%)
Dec 28, 2017
9.650
9.800
9.450
9.600
195,012
+0.00(+0.00%)
Dec 27, 2017
9.550
9.675
9.300
9.600
144,734
+0.00(+0.00%)
Dec 26, 2017
8.450
9.650
8.350
9.600
221,190
+1.20(+14.29%)
Dec 22, 2017
8.350
8.500
8.200
8.400
76,544
+0.05(+0.60%)
Dec 21, 2017
8.150
8.450
8.100
8.350
176,892
+0.25(+3.09%)
Dec 20, 2017
8.150
8.250
8.050
8.100
104,248
-0.05(-0.61%)
Dec 19, 2017
8.250
8.250
8.100
8.150
78,301
-0.05(-0.61%)
Dec 18, 2017
8.150
8.250
8.050
8.200
105,540
+0.05(+0.61%)
Dec 15, 2017
8.100
8.350
8.000
8.150
218,307
+0.00(+0.00%)
Dec 14, 2017
8.100
8.250
7.900
8.150
128,122
+0.10(+1.24%)
Dec 13, 2017
7.650
8.200
7.650
8.050
169,968
+0.40(+5.23%)
Dec 12, 2017
7.700
7.725
7.600
7.650
149,173
-0.05(-0.65%)
Dec 11, 2017
7.700
7.800
7.550
7.700
51,542
+0.00(+0.00%)
Dec 08, 2017
7.550
7.750
7.550
7.700
40,195
+0.15(+1.99%)
Dec 07, 2017
7.500
7.725
7.450
7.550
73,999
+0.05(+0.67%)
Dec 06, 2017
7.550
7.600
7.425
7.500
56,895
+0.00(+0.00%)
Dec 05, 2017
7.550
7.700
7.450
7.500
62,503
+0.00(+0.00%)
Dec 04, 2017
7.750
7.750
7.355
7.500
85,849
-0.10(-1.32%)
Dec 01, 2017
7.700
7.750
7.450
7.600
41,292
-0.05(-0.65%)
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%)
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
.