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 (%)
Jul 31, 2017
7.100
7.400
7.050
7.300
148,161
+0.20(+2.82%)
Jul 28, 2017
7.400
7.450
7.000
7.100
372,332
-0.35(-4.70%)
Jul 27, 2017
7.650
7.650
7.400
7.450
252,107
-0.15(-1.97%)
Jul 26, 2017
7.700
7.700
7.550
7.600
198,414
-0.15(-1.94%)
Jul 25, 2017
7.700
7.825
7.550
7.750
187,454
+0.10(+1.31%)
Jul 24, 2017
7.650
7.750
7.600
7.650
109,710
+0.05(+0.66%)
Jul 21, 2017
8.000
8.050
7.600
7.600
420,872
-0.30(-3.80%)
Jul 20, 2017
7.750
8.000
7.700
7.900
191,752
+0.15(+1.94%)
Jul 19, 2017
7.700
7.700
7.500
7.750
206,186
+0.08(+0.98%)
Jul 18, 2017
7.800
7.925
7.500
7.675
233,356
-0.17(-2.23%)
Jul 17, 2017
7.700
8.100
7.700
7.850
347,978
+0.15(+1.95%)
Jul 14, 2017
7.700
7.800
7.650
7.700
147,844
+0.05(+0.65%)
Jul 13, 2017
7.800
7.900
7.525
7.650
329,421
-0.10(-1.29%)
Jul 12, 2017
7.550
7.800
7.400
7.750
1,978,223
-0.10(-1.27%)
Jul 11, 2017
8.500
8.500
7.800
7.850
322,457
-0.65(-7.65%)
Jul 10, 2017
8.600
8.750
8.400
8.500
195,171
-0.10(-1.16%)
Jul 07, 2017
8.550
8.800
8.400
8.600
189,428
+0.00(+0.00%)
Jul 06, 2017
8.600
8.800
8.500
8.600
72,377
-0.05(-0.58%)
Jul 05, 2017
8.750
8.850
8.475
8.650
75,818
-0.15(-1.70%)
Jul 03, 2017
8.650
8.950
8.150
8.800
77,082
+0.20(+2.33%)
Jun 30, 2017
9.250
9.250
8.500
8.600
217,862
-0.65(-7.03%)
Jun 29, 2017
9.200
9.650
8.400
9.250
534,596
+0.00(+0.00%)
Jun 28, 2017
8.500
9.300
8.500
9.250
327,757
+0.75(+8.82%)
Jun 27, 2017
8.100
8.800
8.100
8.500
246,663
+0.40(+4.94%)
Jun 26, 2017
8.050
8.700
7.700
8.100
272,741
-0.15(-1.82%)
Jun 23, 2017
7.950
8.250
7.600
8.250
2,613,023
+0.35(+4.43%)
Jun 22, 2017
7.750
8.150
7.700
7.900
348,105
+0.05(+0.64%)
Jun 21, 2017
7.050
7.900
7.050
7.850
683,644
+0.80(+11.35%)
Jun 20, 2017
7.000
7.050
6.900
7.050
217,202
+0.05(+0.71%)
Jun 19, 2017
7.100
7.150
6.950
7.000
225,742
-0.10(-1.41%)
Jun 16, 2017
7.000
7.125
6.950
7.100
344,642
+0.15(+2.16%)
Jun 15, 2017
7.000
7.050
6.850
6.950
66,415
-0.05(-0.71%)
Jun 14, 2017
7.050
7.100
6.900
7.000
207,979
+0.00(+0.00%)
Jun 13, 2017
6.650
7.075
6.650
7.000
94,585
+0.35(+5.26%)
Jun 12, 2017
6.650
6.800
6.650
6.650
76,682
-0.05(-0.75%)
Jun 09, 2017
6.950
6.950
6.650
6.700
48,140
-0.05(-0.74%)
Jun 08, 2017
6.800
6.850
6.550
6.750
88,720
-0.10(-1.46%)
Jun 07, 2017
6.900
6.950
6.750
6.850
61,369
-0.10(-1.44%)
Jun 06, 2017
7.100
7.100
6.900
6.950
28,086
-0.05(-0.71%)
Jun 05, 2017
7.000
7.050
6.850
7.000
446,604
-0.05(-0.71%)
Jun 02, 2017
7.000
7.050
6.850
7.050
78,702
+0.10(+1.44%)
Jun 01, 2017
6.800
7.000
6.800
6.950
77,050
+0.15(+2.21%)
May 31, 2017
7.000
7.050
6.650
6.800
55,128
-0.20(-2.86%)
May 30, 2017
7.150
7.150
6.950
7.000
52,382
-0.15(-2.10%)
May 26, 2017
7.050
7.200
7.035
7.150
134,066
+0.10(+1.42%)
May 25, 2017
7.050
7.050
6.950
7.050
49,379
+0.05(+0.71%)
May 24, 2017
7.000
7.100
6.900
7.000
105,844
+0.10(+1.45%)
May 23, 2017
6.950
6.950
6.700
6.900
53,564
-0.05(-0.72%)
May 22, 2017
7.000
7.000
6.850
6.950
44,379
-0.05(-0.71%)
May 19, 2017
7.000
7.100
6.900
7.000
112,064
+0.00(+0.00%)
May 18, 2017
7.000
7.000
6.850
7.000
35,162
+0.10(+1.45%)
May 17, 2017
7.000
7.100
6.900
6.900
44,785
-0.15(-2.13%)
May 16, 2017
7.100
7.100
6.950
7.050
80,968
+0.00(+0.00%)
May 15, 2017
7.000
7.150
7.000
7.050
75,612
+0.05(+0.71%)
May 12, 2017
7.000
7.100
6.900
7.000
74,822
+0.05(+0.72%)
May 11, 2017
7.000
7.000
6.725
6.950
207,778
-0.05(-0.71%)
May 10, 2017
6.650
7.000
6.650
7.000
53,832
+0.30(+4.48%)
May 09, 2017
6.700
6.750
6.600
6.700
56,164
+0.05(+0.75%)
May 08, 2017
6.850
6.850
6.600
6.650
63,193
-0.25(-3.62%)
May 05, 2017
6.800
7.000
6.800
6.900
40,943
+0.10(+1.47%)
May 04, 2017
6.800
6.950
6.750
6.800
45,713
-0.15(-2.16%)
May 03, 2017
6.700
6.950
6.650
6.950
50,204
+0.30(+4.51%)
May 02, 2017
6.650
6.750
6.500
6.650
50,837
+0.00(+0.00%)
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
.