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 28, 2019
8.390
8.450
8.130
8.330
581,000
-0.03(-0.36%)
Jun 27, 2019
8.280
8.360
7.940
8.360
148,600
+0.10(+1.21%)
Jun 26, 2019
8.560
8.926
8.260
8.260
125,703
-0.29(-3.39%)
Jun 25, 2019
8.200
8.640
8.180
8.550
162,810
+0.45(+5.56%)
Jun 24, 2019
8.260
8.290
8.070
8.100
57,658
-0.18(-2.17%)
Jun 21, 2019
8.030
8.370
7.940
8.280
198,500
+0.18(+2.22%)
Jun 20, 2019
8.330
8.530
8.085
8.100
109,335
-0.23(-2.76%)
Jun 19, 2019
8.260
8.350
8.150
8.330
786,447
+0.05(+0.60%)
Jun 18, 2019
8.260
8.380
8.170
8.280
50,594
+0.08(+0.98%)
Jun 17, 2019
7.760
8.330
7.760
8.200
114,362
+0.47(+6.08%)
Jun 14, 2019
7.950
8.055
7.700
7.730
59,400
-0.22(-2.77%)
Jun 13, 2019
7.910
8.230
7.710
7.950
84,284
+0.08(+1.02%)
Jun 12, 2019
7.890
8.220
7.820
7.870
130,108
-0.03(-0.38%)
Jun 11, 2019
8.200
8.200
7.765
7.900
158,326
-0.06(-0.75%)
Jun 10, 2019
8.040
8.060
7.900
7.960
60,936
-0.05(-0.62%)
Jun 07, 2019
7.820
8.070
7.700
8.010
61,100
+0.21(+2.69%)
Jun 06, 2019
7.880
7.930
7.560
7.800
62,270
-0.09(-1.14%)
Jun 05, 2019
7.880
8.020
7.650
7.890
101,329
+0.04(+0.51%)
Jun 04, 2019
7.920
7.950
7.820
7.850
200,822
-0.01(-0.13%)
Jun 03, 2019
7.960
8.040
7.800
7.860
68,876
-0.08(-1.01%)
May 31, 2019
8.110
8.130
7.920
7.940
99,100
-0.25(-3.05%)
May 30, 2019
8.270
8.310
8.080
8.190
69,867
-0.14(-1.68%)
May 29, 2019
8.320
8.500
8.230
8.330
78,031
-0.05(-0.60%)
May 28, 2019
8.490
8.550
8.220
8.380
98,190
-0.12(-1.41%)
May 24, 2019
8.550
8.760
8.480
8.500
86,100
+0.08(+0.95%)
May 23, 2019
8.590
9.000
8.180
8.420
138,774
+0.14(+1.69%)
May 22, 2019
8.290
8.440
8.200
8.280
122,352
-0.01(-0.12%)
May 21, 2019
8.460
8.550
8.200
8.290
95,551
-0.12(-1.43%)
May 20, 2019
8.380
8.470
8.060
8.410
77,175
+0.01(+0.12%)
May 17, 2019
8.600
8.680
8.170
8.400
352,500
-0.27(-3.11%)
May 16, 2019
9.040
9.080
8.560
8.670
114,970
-0.33(-3.67%)
May 15, 2019
9.000
9.245
8.890
9.000
67,708
-0.07(-0.77%)
May 14, 2019
8.900
9.110
8.840
9.070
109,883
+0.22(+2.49%)
May 13, 2019
9.160
9.190
8.800
8.850
206,573
-0.42(-4.53%)
May 10, 2019
8.510
9.530
8.100
9.270
571,300
+0.30(+3.34%)
May 09, 2019
9.100
9.290
8.950
8.970
191,377
-0.24(-2.61%)
May 08, 2019
9.260
9.280
8.985
9.210
73,674
-0.06(-0.65%)
May 07, 2019
9.360
9.560
9.150
9.270
315,950
-0.17(-1.80%)
May 06, 2019
9.010
9.480
8.923
9.440
122,637
+0.28(+3.06%)
May 03, 2019
8.850
9.180
8.850
9.160
139,700
+0.33(+3.74%)
May 02, 2019
8.640
8.850
8.530
8.830
83,296
+0.17(+1.96%)
May 01, 2019
8.960
8.960
8.510
8.660
192,468
-0.23(-2.59%)
Apr 30, 2019
9.180
9.180
8.800
8.890
294,504
-0.30(-3.26%)
Apr 29, 2019
9.500
9.740
9.130
9.190
136,831
-0.26(-2.75%)
Apr 26, 2019
9.450
9.610
8.990
9.450
236,400
+0.11(+1.18%)
Apr 25, 2019
8.760
9.350
8.760
9.340
130,541
+0.52(+5.90%)
Apr 24, 2019
8.850
8.950
8.770
8.820
351,056
-0.04(-0.45%)
Apr 23, 2019
8.860
9.070
8.790
8.860
138,862
+0.01(+0.11%)
Apr 22, 2019
8.700
8.890
8.670
8.850
100,969
+0.11(+1.26%)
Apr 18, 2019
8.690
8.750
8.640
8.740
100,800
+0.06(+0.69%)
Apr 17, 2019
8.840
8.840
8.590
8.680
92,147
-0.17(-1.92%)
Apr 16, 2019
8.940
9.010
8.820
8.850
76,734
-0.03(-0.34%)
Apr 15, 2019
8.770
8.900
8.570
8.880
97,043
+0.11(+1.25%)
Apr 12, 2019
8.990
8.990
8.670
8.770
122,100
-0.18(-2.01%)
Apr 11, 2019
9.180
9.260
8.880
8.950
137,835
-0.22(-2.40%)
Apr 10, 2019
9.080
9.280
8.900
9.170
188,571
+0.10(+1.10%)
Apr 09, 2019
9.690
9.815
8.990
9.070
1,093,621
-0.70(-7.16%)
Apr 08, 2019
9.430
9.970
9.390
9.770
455,363
+0.30(+3.17%)
Apr 05, 2019
9.190
9.510
9.140
9.470
324,600
+0.30(+3.27%)
Apr 04, 2019
9.290
9.300
9.050
9.170
81,742
-0.11(-1.19%)
Apr 03, 2019
9.240
9.550
9.240
9.280
120,882
+0.08(+0.87%)
Apr 02, 2019
9.010
9.350
9.010
9.200
258,914
+0.17(+1.88%)
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
.