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 (%)
Mar 31, 2014
18.76
20.25
17.87
18.53
1,332,080
-0.38(-2.01%)
Mar 28, 2014
19.69
20.88
18.55
18.91
104,576
-0.88(-4.45%)
Mar 27, 2014
20.53
21.46
18.63
19.79
138,402
-0.83(-4.02%)
Mar 26, 2014
21.62
21.62
20.18
20.62
53,273
-0.69(-3.24%)
Mar 25, 2014
22.23
23.48
21.08
21.31
92,003
-0.87(-3.92%)
Mar 24, 2014
20.06
22.31
18.73
22.18
160,066
+0.70(+3.26%)
Mar 21, 2014
23.31
23.31
21.02
21.48
349,333
-1.83(-7.85%)
Mar 20, 2014
24.31
25.51
22.64
23.31
70,584
-1.15(-4.70%)
Mar 19, 2014
24.96
25.80
24.17
24.46
80,803
-0.55(-2.20%)
Mar 18, 2014
24.55
25.64
23.69
25.01
132,839
+0.73(+3.01%)
Mar 17, 2014
24.33
24.89
23.50
24.28
73,883
+0.04(+0.17%)
Mar 14, 2014
25.00
26.99
23.62
24.24
151,586
-0.48(-1.94%)
Mar 13, 2014
25.39
25.87
23.93
24.72
68,131
-0.37(-1.47%)
Mar 12, 2014
24.29
25.64
23.37
25.09
102,325
+0.77(+3.17%)
Mar 11, 2014
24.59
25.49
23.85
24.32
87,465
-0.08(-0.33%)
Mar 10, 2014
24.71
26.45
24.31
24.40
95,190
-0.18(-0.73%)
Mar 07, 2014
23.00
24.99
22.20
24.58
170,256
+0.00(+0.00%)
Mar 06, 2014
25.74
25.74
23.66
24.58
104,551
-0.42(-1.68%)
Mar 05, 2014
25.28
26.15
24.75
25.00
117,390
-0.42(-1.65%)
Mar 04, 2014
25.50
26.16
24.42
25.42
123,873
+0.33(+1.32%)
Mar 03, 2014
22.23
25.64
21.62
25.09
148,648
+2.53(+11.21%)
Feb 28, 2014
26.25
26.83
20.06
22.56
251,646
-3.84(-14.55%)
Feb 27, 2014
26.24
26.89
26.07
26.40
77,521
-0.10(-0.38%)
Feb 26, 2014
25.00
26.88
24.12
26.50
123,980
+1.56(+6.26%)
Feb 25, 2014
23.02
25.75
23.00
24.94
326,272
+2.82(+12.75%)
Feb 24, 2014
22.99
22.99
21.75
22.12
102,540
+0.70(+3.27%)
Feb 21, 2014
20.50
22.63
20.30
21.42
80,867
+1.13(+5.57%)
Feb 20, 2014
19.35
20.61
19.01
20.29
60,299
+0.93(+4.80%)
Feb 19, 2014
19.20
19.69
19.03
19.36
22,623
+0.16(+0.83%)
Feb 18, 2014
19.74
19.74
19.05
19.20
72,170
-0.03(-0.16%)
Feb 14, 2014
19.29
19.23
19.23
19.23
31,500
-0.07(-0.36%)
Feb 13, 2014
19.02
19.62
18.80
19.30
66,692
-0.02(-0.10%)
Feb 12, 2014
19.69
19.75
18.80
19.32
92,150
-0.18(-0.92%)
Feb 11, 2014
19.72
19.72
18.89
19.50
60,403
-0.13(-0.66%)
Feb 10, 2014
17.36
19.90
17.34
19.63
80,180
+2.37(+13.73%)
Feb 07, 2014
16.58
17.50
16.54
17.26
88,987
+0.78(+4.73%)
Feb 06, 2014
16.63
16.74
16.29
16.48
27,968
-0.10(-0.60%)
Feb 05, 2014
16.53
16.75
16.05
16.58
17,153
+0.06(+0.36%)
Feb 04, 2014
16.17
16.75
15.93
16.52
31,152
+1.11(+7.20%)
Feb 03, 2014
15.67
16.14
14.88
15.41
53,857
-0.12(-0.77%)
Jan 31, 2014
16.43
16.66
15.52
15.53
27,399
-0.97(-5.88%)
Jan 30, 2014
15.92
17.25
15.92
16.50
134,248
+0.67(+4.23%)
Jan 29, 2014
15.80
16.30
14.82
15.83
25,417
+0.15(+0.96%)
Jan 28, 2014
14.81
16.00
14.71
15.68
29,386
+1.02(+6.96%)
Jan 27, 2014
15.34
15.35
14.16
14.66
78,766
-0.64(-4.18%)
Jan 24, 2014
16.95
17.00
14.00
15.30
99,964
-0.81(-5.03%)
Jan 23, 2014
16.18
16.21
15.90
16.11
29,837
-0.32(-1.95%)
Jan 22, 2014
16.13
16.87
16.13
16.43
113,091
+0.30(+1.86%)
Jan 21, 2014
15.75
16.13
15.75
16.13
89,991
+0.36(+2.28%)
Jan 17, 2014
16.00
15.77
15.77
15.77
104,200
-0.28(-1.74%)
Jan 16, 2014
15.99
16.50
15.75
16.05
293,116
+0.49(+3.15%)
Jan 15, 2014
13.41
17.27
13.41
15.56
329,427
+2.15(+16.03%)
Jan 14, 2014
13.50
13.60
12.77
13.41
124,689
+0.11(+0.83%)
Jan 13, 2014
13.50
13.50
12.74
13.30
107,273
+0.55(+4.31%)
Jan 10, 2014
13.15
13.50
12.10
12.75
210,407
+1.61(+14.45%)
Jan 09, 2014
10.87
11.56
10.61
11.14
95,397
+0.51(+4.80%)
Jan 08, 2014
10.60
10.80
10.32
10.63
39,707
-0.07(-0.65%)
Jan 07, 2014
10.22
10.95
10.15
10.70
88,754
+0.31(+2.98%)
Jan 06, 2014
10.40
10.70
9.990
10.39
144,656
-0.40(-3.71%)
Jan 03, 2014
11.07
11.10
10.55
10.79
42,506
-0.16(-1.46%)
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
.