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 (%)
Jun 29, 2018
10.90
11.00
10.60
10.65
359,999
-0.15(-1.39%)
Jun 28, 2018
10.75
11.10
10.55
10.80
170,089
+0.05(+0.47%)
Jun 27, 2018
10.90
11.30
10.75
10.75
216,223
-0.20(-1.83%)
Jun 26, 2018
10.75
11.15
10.60
10.95
219,237
+0.15(+1.39%)
Jun 25, 2018
11.15
11.25
10.55
10.80
281,041
-0.20(-1.82%)
Jun 22, 2018
10.75
11.15
10.15
11.00
943,898
+0.35(+3.29%)
Jun 21, 2018
10.65
10.65
10.25
10.65
354,097
+0.15(+1.43%)
Jun 20, 2018
9.800
10.70
9.600
10.50
1,718,704
+0.50(+5.00%)
Jun 19, 2018
10.40
10.70
9.900
10.00
160,744
-0.50(-4.76%)
Jun 18, 2018
11.05
11.10
10.43
10.50
117,142
-0.60(-5.41%)
Jun 15, 2018
11.50
11.00
11.10
219,155
-0.40(-3.48%)
Jun 14, 2018
10.85
11.60
10.70
11.50
119,532
+0.65(+5.99%)
Jun 13, 2018
10.65
11.15
10.55
10.85
205,154
+0.25(+2.36%)
Jun 12, 2018
10.20
10.70
10.20
10.60
151,607
+0.40(+3.92%)
Jun 11, 2018
10.25
10.40
10.15
10.20
91,439
-0.05(-0.49%)
Jun 08, 2018
10.20
10.35
10.20
10.25
65,691
+0.05(+0.49%)
Jun 07, 2018
10.25
10.30
10.15
10.20
54,308
+0.00(+0.00%)
Jun 06, 2018
10.30
10.33
10.05
10.20
292,595
-0.10(-0.97%)
Jun 05, 2018
10.25
10.35
10.18
10.30
85,213
+0.00(+0.00%)
Jun 04, 2018
10.25
10.35
10.10
10.30
117,768
+0.05(+0.49%)
Jun 01, 2018
10.35
10.40
10.00
10.25
181,616
+0.05(+0.49%)
May 31, 2018
9.800
10.35
9.800
10.20
139,951
+0.40(+4.08%)
May 30, 2018
10.00
10.15
9.700
9.800
289,448
-0.15(-1.51%)
May 29, 2018
9.800
10.00
9.400
9.950
164,320
+0.10(+1.02%)
May 25, 2018
9.850
9.850
9.850
0
-0.10(-1.01%)
May 24, 2018
9.700
10.00
9.500
9.950
70,864
+0.25(+2.58%)
May 23, 2018
9.800
9.900
9.600
9.700
77,900
+0.10(+1.04%)
May 22, 2018
9.650
9.700
9.450
9.600
54,908
-0.05(-0.52%)
May 21, 2018
9.600
9.750
9.350
9.650
61,904
+0.10(+1.05%)
May 18, 2018
10.00
10.00
9.450
9.550
140,137
-0.40(-4.02%)
May 17, 2018
9.850
10.00
9.800
9.950
78,216
+0.05(+0.51%)
May 16, 2018
9.900
9.950
9.750
9.900
77,396
+0.00(+0.00%)
May 15, 2018
9.550
9.950
9.500
9.900
53,712
+0.30(+3.13%)
May 14, 2018
9.800
10.00
9.476
9.600
115,757
-0.15(-1.54%)
May 11, 2018
9.700
9.850
9.700
9.750
85,143
+0.05(+0.52%)
May 10, 2018
9.700
9.900
9.350
9.700
231,057
+0.05(+0.52%)
May 09, 2018
10.00
10.00
8.750
9.650
716,744
-0.05(-0.52%)
May 08, 2018
9.600
9.800
9.300
9.700
104,038
+0.15(+1.57%)
May 07, 2018
10.05
10.15
9.350
9.550
362,894
-0.15(-1.55%)
May 04, 2018
9.500
9.800
9.500
9.700
84,856
+0.15(+1.57%)
May 03, 2018
9.700
9.800
9.150
9.550
54,513
-0.25(-2.55%)
May 02, 2018
9.400
9.900
9.400
9.800
63,061
+0.50(+5.38%)
May 01, 2018
9.100
9.350
8.950
9.300
51,024
+0.15(+1.64%)
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%)
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
.