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 31, 2019
8.560
8.810
8.360
8.480
173,500
-0.16(-1.85%)
Dec 30, 2019
8.440
8.760
8.370
8.640
114,698
+0.19(+2.25%)
Dec 27, 2019
8.400
8.450
8.110
8.450
89,400
+0.12(+1.44%)
Dec 26, 2019
8.330
8.490
8.160
8.330
97,623
-0.05(-0.60%)
Dec 24, 2019
8.410
8.500
8.330
8.380
73,200
-0.01(-0.12%)
Dec 23, 2019
8.150
8.564
8.040
8.390
102,792
+0.25(+3.07%)
Dec 20, 2019
8.120
8.240
8.100
8.140
136,500
+0.03(+0.37%)
Dec 19, 2019
7.950
8.140
7.850
8.110
96,247
+0.15(+1.95%)
Dec 18, 2019
8.020
8.055
7.800
7.955
73,808
-0.13(-1.67%)
Dec 17, 2019
7.860
8.210
7.590
8.090
117,622
+0.24(+3.06%)
Dec 16, 2019
8.210
8.265
7.810
7.850
144,297
-0.30(-3.68%)
Dec 13, 2019
8.250
8.525
8.050
8.150
106,200
-0.09(-1.09%)
Dec 12, 2019
8.050
8.440
8.046
8.240
149,670
+0.30(+3.78%)
Dec 11, 2019
7.810
7.950
7.810
7.940
108,374
+0.12(+1.53%)
Dec 10, 2019
7.770
7.920
7.720
7.820
75,786
+0.05(+0.64%)
Dec 09, 2019
7.740
7.920
7.740
7.770
89,853
+0.03(+0.39%)
Dec 06, 2019
7.660
7.770
7.570
7.740
172,100
+0.14(+1.84%)
Dec 05, 2019
7.600
7.700
7.560
7.600
54,343
-0.08(-1.04%)
Dec 04, 2019
7.730
7.740
7.550
7.680
67,480
+0.03(+0.39%)
Dec 03, 2019
7.620
7.820
7.610
7.650
215,844
-0.04(-0.52%)
Dec 02, 2019
7.850
7.890
7.610
7.690
85,224
-0.18(-2.29%)
Nov 29, 2019
7.720
7.910
7.720
7.870
47,800
+0.12(+1.55%)
Nov 27, 2019
7.720
8.010
7.560
7.750
95,000
+0.06(+0.78%)
Nov 26, 2019
8.250
8.678
7.650
7.690
182,376
+0.12(+1.59%)
Nov 25, 2019
7.400
7.720
7.310
7.570
109,026
+0.11(+1.47%)
Nov 22, 2019
7.490
7.500
7.400
7.460
27,900
+0.03(+0.40%)
Nov 21, 2019
7.480
7.480
7.390
7.430
30,121
-0.07(-0.87%)
Nov 20, 2019
7.480
7.610
7.270
7.495
152,395
+0.00(+0.07%)
Nov 19, 2019
7.370
7.700
7.370
7.490
88,449
+0.12(+1.63%)
Nov 18, 2019
7.780
7.830
7.290
7.370
84,532
-0.40(-5.15%)
Nov 15, 2019
7.860
7.930
7.640
7.770
112,000
-0.04(-0.51%)
Nov 14, 2019
8.080
8.160
7.800
7.810
97,003
-0.33(-4.05%)
Nov 13, 2019
7.960
8.410
7.800
8.140
133,674
-0.14(-1.69%)
Nov 12, 2019
8.430
8.450
8.130
8.280
123,696
-0.16(-1.90%)
Nov 11, 2019
8.750
8.750
8.370
8.440
71,654
-0.31(-3.54%)
Nov 08, 2019
8.700
8.950
8.634
8.750
89,700
+0.05(+0.57%)
Nov 07, 2019
8.820
8.910
8.680
8.700
96,163
-0.07(-0.80%)
Nov 06, 2019
8.830
8.910
8.730
8.770
59,277
-0.07(-0.79%)
Nov 05, 2019
8.930
8.980
8.650
8.840
86,708
-0.09(-1.01%)
Nov 04, 2019
8.850
9.220
8.850
8.930
143,478
+0.26(+3.00%)
Nov 01, 2019
8.250
8.700
8.250
8.670
92,800
+0.50(+6.12%)
Oct 31, 2019
8.140
8.245
8.050
8.170
114,607
-0.02(-0.24%)
Oct 30, 2019
8.550
8.550
8.160
8.190
54,669
-0.28(-3.31%)
Oct 29, 2019
8.510
8.599
8.355
8.470
71,561
-0.04(-0.47%)
Oct 28, 2019
8.150
8.740
8.150
8.510
96,597
+0.36(+4.42%)
Oct 25, 2019
7.910
8.220
7.740
8.150
61,100
+0.25(+3.16%)
Oct 24, 2019
7.930
8.000
7.620
7.900
63,647
-0.01(-0.13%)
Oct 23, 2019
7.910
8.000
7.720
7.910
54,724
-0.01(-0.13%)
Oct 22, 2019
8.210
8.270
7.710
7.920
134,871
-0.28(-3.41%)
Oct 21, 2019
8.050
8.280
7.809
8.200
106,327
+0.22(+2.76%)
Oct 18, 2019
7.410
8.000
7.280
7.980
134,700
+0.51(+6.83%)
Oct 17, 2019
7.780
7.890
7.300
7.470
107,387
-0.29(-3.74%)
Oct 16, 2019
7.500
7.960
6.480
7.760
116,941
+0.24(+3.19%)
Oct 15, 2019
6.990
7.530
6.980
7.520
108,411
+0.53(+7.58%)
Oct 14, 2019
6.480
6.990
6.480
6.990
98,763
+0.46(+7.04%)
Oct 11, 2019
6.330
6.710
6.330
6.530
81,300
+0.27(+4.31%)
Oct 10, 2019
6.260
6.310
6.090
6.260
72,811
+0.03(+0.48%)
Oct 09, 2019
6.260
6.320
6.150
6.230
91,995
+0.03(+0.48%)
Oct 08, 2019
6.320
6.320
6.110
6.200
83,607
-0.16(-2.52%)
Oct 07, 2019
6.590
6.590
6.310
6.360
70,188
-0.19(-2.90%)
Oct 04, 2019
6.580
6.670
6.480
6.550
55,400
-0.01(-0.15%)
Oct 03, 2019
6.640
6.770
6.440
6.560
105,037
-0.06(-0.91%)
Oct 02, 2019
6.420
6.690
6.410
6.620
145,423
+0.01(+0.15%)
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
.