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 30, 2018
9.000
9.500
9.000
9.150
60,365
+0.15(+1.67%)
Apr 27, 2018
9.200
9.500
8.950
9.000
96,623
-0.20(-2.17%)
Apr 26, 2018
8.950
9.350
8.950
9.200
109,431
+0.35(+3.95%)
Apr 25, 2018
9.100
9.350
8.850
8.850
106,667
-0.20(-2.21%)
Apr 24, 2018
9.200
9.350
8.850
9.050
74,050
-0.10(-1.09%)
Apr 23, 2018
9.700
9.750
9.050
9.150
135,950
-0.50(-5.18%)
Apr 20, 2018
9.300
9.800
9.300
9.650
99,773
+0.35(+3.76%)
Apr 19, 2018
9.400
9.450
9.250
9.300
61,018
-0.05(-0.53%)
Apr 18, 2018
9.350
9.450
9.150
9.350
55,238
+0.00(+0.00%)
Apr 17, 2018
9.250
9.400
9.250
9.350
101,756
+0.10(+1.08%)
Apr 16, 2018
9.250
9.350
9.100
9.250
58,351
+0.05(+0.54%)
Apr 13, 2018
9.250
9.450
9.100
9.200
97,625
+0.10(+1.10%)
Apr 12, 2018
8.800
9.250
8.750
9.100
380,997
+0.30(+3.41%)
Apr 11, 2018
8.700
8.900
8.550
8.800
58,423
+0.05(+0.57%)
Apr 10, 2018
8.650
9.200
8.600
8.750
142,949
+0.15(+1.74%)
Apr 09, 2018
8.500
8.750
8.450
8.600
21,031
+0.15(+1.78%)
Apr 06, 2018
8.450
8.550
8.350
8.450
39,165
+0.00(+0.00%)
Apr 05, 2018
8.400
8.650
8.350
8.450
84,278
+0.10(+1.20%)
Apr 04, 2018
8.100
8.500
8.100
8.350
61,107
+0.15(+1.83%)
Apr 03, 2018
8.300
8.350
8.150
8.200
61,058
-0.05(-0.61%)
Apr 02, 2018
8.650
8.750
8.150
8.250
101,562
-0.40(-4.62%)
Mar 29, 2018
8.650
8.650
8.650
0
+0.30(+3.59%)
Mar 28, 2018
8.450
8.450
8.050
8.350
108,476
-0.05(-0.60%)
Mar 27, 2018
9.000
9.000
8.350
8.400
160,399
-0.65(-7.18%)
Mar 26, 2018
8.550
9.150
8.450
9.050
82,435
+0.50(+5.85%)
Mar 23, 2018
8.650
8.800
8.550
8.550
91,046
-0.10(-1.16%)
Mar 22, 2018
8.800
8.900
8.650
8.650
85,553
-0.20(-2.26%)
Mar 21, 2018
8.800
9.050
8.750
8.850
69,501
+0.10(+1.14%)
Mar 20, 2018
8.850
8.925
8.700
8.750
56,940
-0.05(-0.57%)
Mar 19, 2018
9.000
9.050
8.700
8.800
337,387
-0.25(-2.76%)
Mar 16, 2018
9.350
9.450
9.000
9.050
269,891
-0.30(-3.21%)
Mar 15, 2018
9.350
9.450
9.250
9.350
119,667
+0.05(+0.54%)
Mar 14, 2018
9.200
9.400
9.150
9.300
84,534
+0.10(+1.09%)
Mar 13, 2018
9.400
9.400
9.050
9.200
35,150
-0.20(-2.13%)
Mar 12, 2018
9.350
9.450
9.250
9.400
31,821
+0.00(+0.00%)
Mar 09, 2018
9.050
9.400
9.000
9.400
38,003
+0.35(+3.87%)
Mar 08, 2018
9.200
9.350
9.050
9.050
25,352
-0.15(-1.63%)
Mar 07, 2018
9.050
9.400
9.000
9.200
79,636
+0.15(+1.66%)
Mar 06, 2018
8.950
9.150
8.800
9.050
31,516
-0.05(-0.55%)
Mar 05, 2018
9.200
9.200
8.850
9.100
43,349
-0.05(-0.55%)
Mar 02, 2018
8.800
9.300
8.600
9.150
177,949
+0.25(+2.81%)
Mar 01, 2018
8.900
8.950
8.600
8.900
74,719
+0.00(+0.00%)
Feb 28, 2018
8.500
9.000
8.475
8.900
145,799
+0.35(+4.09%)
Feb 27, 2018
8.500
8.650
8.350
8.550
46,943
+0.00(+0.00%)
Feb 26, 2018
8.550
8.650
8.450
8.550
30,516
-0.05(-0.58%)
Feb 23, 2018
8.600
8.600
8.400
8.600
25,725
+0.10(+1.18%)
Feb 22, 2018
8.650
8.350
8.500
38,940
+0.00(+0.00%)
Feb 21, 2018
8.550
8.700
8.400
8.500
40,562
-0.05(-0.58%)
Feb 20, 2018
8.550
8.750
8.324
8.550
53,528
+0.00(+0.00%)
Feb 16, 2018
8.550
8.550
8.550
0
+0.00(+0.00%)
Feb 15, 2018
8.500
8.700
8.305
8.550
61,638
+0.10(+1.18%)
Feb 14, 2018
8.300
8.600
8.250
8.450
38,563
+0.00(+0.00%)
Feb 13, 2018
8.150
8.550
8.150
8.450
50,057
+0.20(+2.42%)
Feb 12, 2018
8.250
8.350
8.150
8.250
30,173
+0.05(+0.61%)
Feb 09, 2018
8.050
8.350
7.900
8.200
106,165
+0.20(+2.50%)
Feb 08, 2018
8.150
8.200
7.900
8.000
60,868
-0.10(-1.23%)
Feb 07, 2018
7.800
8.200
7.800
8.100
123,717
+0.30(+3.85%)
Feb 06, 2018
7.550
7.900
7.550
7.800
76,695
-0.10(-1.27%)
Feb 05, 2018
8.400
8.400
7.650
7.900
78,650
-0.55(-6.51%)
Feb 02, 2018
8.800
8.800
8.450
8.450
90,885
-0.35(-3.98%)
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
.