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 (%)
Feb 28, 2020
9.719
11.93
9.135
10.87
637,200
+1.21(+12.53%)
Feb 27, 2020
10.00
10.10
9.490
9.660
165,083
-0.43(-4.26%)
Feb 26, 2020
10.48
10.79
9.910
10.09
119,694
-0.29(-2.79%)
Feb 25, 2020
10.24
10.49
10.04
10.38
235,630
+0.13(+1.27%)
Feb 24, 2020
10.04
10.30
9.760
10.25
95,305
-0.01(-0.10%)
Feb 21, 2020
9.470
10.40
9.430
10.26
298,400
+0.82(+8.69%)
Feb 20, 2020
9.380
9.450
9.305
9.440
87,346
+0.04(+0.43%)
Feb 19, 2020
9.490
9.500
9.390
9.400
120,823
-0.05(-0.53%)
Feb 18, 2020
9.380
9.510
9.200
9.450
61,391
+0.02(+0.21%)
Feb 14, 2020
9.280
9.450
9.210
9.430
52,900
+0.15(+1.62%)
Feb 13, 2020
9.210
9.360
9.200
9.280
43,970
-0.12(-1.33%)
Feb 12, 2020
9.350
9.450
9.150
9.405
120,098
+0.18(+2.01%)
Feb 11, 2020
9.360
9.360
9.135
9.220
56,480
-0.06(-0.65%)
Feb 10, 2020
9.260
9.340
9.110
9.280
84,516
+0.00(+0.00%)
Feb 07, 2020
9.470
9.530
9.060
9.280
99,000
-0.27(-2.83%)
Feb 06, 2020
9.730
9.730
9.400
9.550
40,311
-0.13(-1.34%)
Feb 05, 2020
9.470
9.900
9.470
9.680
91,251
+0.28(+2.98%)
Feb 04, 2020
9.100
9.430
9.040
9.400
132,316
+0.46(+5.15%)
Feb 03, 2020
8.820
9.010
8.800
8.940
82,981
+0.21(+2.41%)
Jan 31, 2020
9.090
9.130
8.660
8.730
152,500
-0.36(-3.96%)
Jan 30, 2020
9.080
9.150
9.000
9.090
128,657
-0.01(-0.11%)
Jan 29, 2020
9.280
9.355
9.090
9.100
60,568
-0.14(-1.52%)
Jan 28, 2020
9.390
9.500
9.200
9.240
54,745
-0.06(-0.65%)
Jan 27, 2020
9.370
9.560
9.300
9.300
80,911
-0.20(-2.11%)
Jan 24, 2020
9.700
9.830
9.350
9.500
89,100
-0.16(-1.66%)
Jan 23, 2020
9.860
9.860
9.530
9.660
72,869
-0.22(-2.23%)
Jan 22, 2020
9.740
9.885
9.683
9.880
159,300
+0.09(+0.92%)
Jan 21, 2020
9.810
9.930
9.720
9.790
80,624
-0.05(-0.51%)
Jan 17, 2020
10.38
10.48
9.660
9.840
220,600
-0.43(-4.19%)
Jan 16, 2020
10.46
10.47
10.10
10.27
169,411
-0.11(-1.06%)
Jan 15, 2020
10.25
10.53
10.23
10.38
137,167
+0.12(+1.17%)
Jan 14, 2020
10.33
10.42
10.20
10.26
904,320
-0.15(-1.44%)
Jan 13, 2020
9.970
10.68
9.960
10.41
239,000
+0.46(+4.62%)
Jan 10, 2020
9.860
10.01
9.760
9.950
189,000
+0.13(+1.32%)
Jan 09, 2020
9.530
9.940
9.270
9.820
219,365
+0.40(+4.25%)
Jan 08, 2020
9.170
9.520
9.170
9.420
191,782
+0.27(+2.95%)
Jan 07, 2020
8.980
9.220
8.850
9.150
124,929
+0.15(+1.67%)
Jan 06, 2020
8.770
9.040
8.230
9.000
257,776
+0.18(+2.04%)
Jan 03, 2020
8.750
9.057
8.750
8.820
216,100
-0.03(-0.34%)
Jan 02, 2020
8.550
8.860
8.320
8.850
79,851
+0.37(+4.36%)
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%)
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
.