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 (%)
Apr 28, 2017
7.000
7.050
6.800
6.950
66,883
-0.05(-0.71%)
Apr 27, 2017
6.850
7.000
6.850
7.000
43,684
+0.10(+1.45%)
Apr 26, 2017
6.900
7.000
6.789
6.900
63,255
+0.05(+0.73%)
Apr 25, 2017
7.050
7.150
6.700
6.850
104,716
-0.30(-4.20%)
Apr 24, 2017
7.150
7.150
7.000
7.150
81,531
+0.00(+0.00%)
Apr 21, 2017
6.900
7.150
6.900
7.150
105,197
+0.20(+2.88%)
Apr 20, 2017
6.950
7.100
6.550
6.950
128,114
-0.05(-0.71%)
Apr 19, 2017
7.050
7.150
6.900
7.000
69,673
-0.10(-1.41%)
Apr 18, 2017
7.150
7.150
7.100
7.100
34,354
-0.05(-0.70%)
Apr 17, 2017
7.200
7.300
7.100
7.150
241,965
+0.00(+0.00%)
Apr 13, 2017
7.150
7.200
7.100
7.150
32,745
-0.05(-0.69%)
Apr 12, 2017
7.150
7.200
6.950
7.200
94,534
+0.00(+0.00%)
Apr 11, 2017
7.300
7.350
7.200
7.200
67,804
-0.05(-0.69%)
Apr 10, 2017
7.300
7.400
7.250
7.250
46,258
-0.05(-0.68%)
Apr 07, 2017
7.450
7.550
7.200
7.300
325,544
-0.15(-2.01%)
Apr 06, 2017
6.950
7.550
6.950
7.450
301,027
+0.45(+6.43%)
Apr 05, 2017
7.100
7.200
6.800
7.000
169,819
-0.15(-2.10%)
Apr 04, 2017
7.200
7.500
7.100
7.150
136,305
-0.10(-1.38%)
Apr 03, 2017
7.100
7.450
7.050
7.250
146,128
+0.20(+2.84%)
Mar 31, 2017
7.050
7.400
7.000
7.050
469,294
-0.05(-0.70%)
Mar 30, 2017
7.100
7.100
7.050
7.100
50,518
+0.05(+0.71%)
Mar 29, 2017
6.950
7.100
6.950
7.050
63,355
+0.05(+0.71%)
Mar 28, 2017
7.000
7.100
6.900
7.000
76,845
-0.10(-1.41%)
Mar 27, 2017
7.050
7.200
6.950
7.100
148,448
-0.10(-1.39%)
Mar 24, 2017
6.850
7.250
6.850
7.200
271,817
+0.30(+4.35%)
Mar 23, 2017
6.950
7.100
6.800
6.900
42,273
-0.05(-0.72%)
Mar 22, 2017
7.150
7.250
6.800
6.950
72,391
-0.25(-3.47%)
Mar 21, 2017
7.100
7.450
6.850
7.200
149,825
+0.20(+2.86%)
Mar 20, 2017
6.800
7.100
6.655
7.000
76,971
+0.20(+2.94%)
Mar 17, 2017
7.150
7.215
6.763
6.800
125,971
-0.25(-3.55%)
Mar 16, 2017
7.000
7.250
6.700
7.050
95,909
+0.10(+1.44%)
Mar 15, 2017
6.550
7.000
6.500
6.950
681,287
+0.40(+6.11%)
Mar 14, 2017
6.350
6.600
6.100
6.550
65,179
+0.15(+2.34%)
Mar 13, 2017
6.150
6.500
6.150
6.400
68,318
+0.20(+3.23%)
Mar 10, 2017
6.250
6.300
6.150
6.200
41,555
+0.00(+0.00%)
Mar 09, 2017
6.150
6.300
6.150
6.200
25,278
+0.05(+0.81%)
Mar 08, 2017
5.950
6.300
5.900
6.150
99,895
+0.15(+2.50%)
Mar 07, 2017
6.150
6.150
6.000
6.000
54,493
-0.10(-1.64%)
Mar 06, 2017
6.100
6.250
6.050
6.100
45,230
+0.05(+0.83%)
Mar 03, 2017
6.000
6.200
6.000
6.050
51,409
+0.10(+1.68%)
Mar 02, 2017
5.300
6.050
5.300
5.950
76,886
+0.60(+11.21%)
Mar 01, 2017
5.350
5.450
5.200
5.350
43,622
+0.15(+2.88%)
Feb 28, 2017
5.350
5.350
5.200
5.200
78,463
-0.10(-1.89%)
Feb 27, 2017
5.250
5.350
5.200
5.300
100,083
+0.05(+0.95%)
Feb 24, 2017
5.250
5.400
5.250
5.250
27,004
-0.05(-0.94%)
Feb 23, 2017
5.800
5.850
5.000
5.300
281,014
-0.50(-8.62%)
Feb 22, 2017
6.000
6.000
5.750
5.800
42,188
-0.15(-2.52%)
Feb 21, 2017
6.100
6.200
5.850
5.950
24,645
-0.05(-0.83%)
Feb 17, 2017
6.000
6.000
6.000
0
-0.20(-3.23%)
Feb 16, 2017
6.300
6.332
6.050
6.200
31,452
-0.05(-0.80%)
Feb 15, 2017
6.250
6.250
6.094
6.250
48,586
+0.05(+0.81%)
Feb 14, 2017
6.250
6.250
6.000
6.200
44,069
-0.05(-0.80%)
Feb 13, 2017
6.350
6.350
6.150
6.250
58,172
-0.05(-0.79%)
Feb 10, 2017
6.300
6.300
6.200
6.300
49,969
+0.00(+0.00%)
Feb 09, 2017
6.300
6.300
6.200
6.300
41,855
-0.05(-0.79%)
Feb 08, 2017
6.300
6.350
6.150
6.350
240,260
+0.00(+0.00%)
Feb 07, 2017
6.550
6.550
6.105
6.350
694,141
-0.05(-0.78%)
Feb 06, 2017
6.850
6.850
5.800
6.400
147,515
+0.10(+1.59%)
Feb 03, 2017
6.450
6.450
6.200
6.300
193,089
-0.20(-3.08%)
Feb 02, 2017
6.500
6.600
6.350
6.500
62,815
+0.10(+1.56%)
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
.