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, 2020
3.380
3.410
3.200
3.290
303,800
-0.07(-2.08%)
Jul 30, 2020
3.360
3.405
3.260
3.360
313,925
+0.02(+0.60%)
Jul 29, 2020
3.590
3.710
3.320
3.340
395,137
-0.16(-4.57%)
Jul 28, 2020
3.760
3.810
3.490
3.500
383,220
-0.29(-7.65%)
Jul 27, 2020
3.840
3.940
3.780
3.790
146,716
-0.09(-2.32%)
Jul 24, 2020
4.010
4.030
3.856
3.880
115,300
-0.15(-3.72%)
Jul 23, 2020
4.050
4.098
3.970
4.030
157,274
-0.02(-0.49%)
Jul 22, 2020
4.080
4.120
3.930
4.050
168,575
-0.03(-0.74%)
Jul 21, 2020
4.080
4.130
4.010
4.080
115,880
+0.06(+1.49%)
Jul 20, 2020
4.200
4.260
4.000
4.020
195,892
-0.14(-3.37%)
Jul 17, 2020
4.170
4.280
4.070
4.160
335,200
-0.01(-0.24%)
Jul 16, 2020
4.150
4.180
4.010
4.170
260,050
-0.02(-0.48%)
Jul 15, 2020
4.100
4.300
4.050
4.190
274,831
+0.08(+1.95%)
Jul 14, 2020
3.930
4.120
3.820
4.110
204,920
+0.26(+6.75%)
Jul 13, 2020
3.950
4.140
3.850
3.850
237,456
-0.04(-1.03%)
Jul 10, 2020
3.980
4.070
3.869
3.890
189,200
-0.09(-2.26%)
Jul 09, 2020
4.180
4.270
3.860
3.980
214,288
-0.11(-2.69%)
Jul 08, 2020
3.800
4.100
3.780
4.090
212,450
+0.22(+5.68%)
Jul 07, 2020
4.080
4.100
3.860
3.870
235,930
-0.17(-4.21%)
Jul 06, 2020
4.270
4.290
3.960
4.040
280,028
-0.13(-3.12%)
Jul 02, 2020
4.590
4.590
4.115
4.170
381,800
-0.35(-7.74%)
Jul 01, 2020
4.610
4.640
4.220
4.520
427,719
+0.03(+0.67%)
Jun 30, 2020
4.280
4.630
4.220
4.490
503,447
+0.23(+5.40%)
Jun 29, 2020
4.160
4.300
3.870
4.260
621,909
+0.13(+3.15%)
Jun 26, 2020
4.270
5.434
4.055
4.130
4,074,700
-0.10(-2.36%)
Jun 25, 2020
4.280
4.410
4.180
4.230
254,675
-0.05(-1.17%)
Jun 24, 2020
4.430
4.460
4.140
4.280
167,151
-0.18(-4.04%)
Jun 23, 2020
4.320
4.550
4.280
4.460
252,122
+0.20(+4.69%)
Jun 22, 2020
4.290
4.510
4.140
4.260
265,537
-0.09(-2.07%)
Jun 19, 2020
4.320
4.530
4.260
4.350
267,400
+0.08(+1.87%)
Jun 18, 2020
4.360
4.500
4.130
4.270
330,778
-0.09(-2.06%)
Jun 17, 2020
4.460
4.490
4.320
4.360
200,799
-0.09(-2.02%)
Jun 16, 2020
4.630
4.736
4.270
4.450
200,764
-0.03(-0.67%)
Jun 15, 2020
4.350
4.620
4.220
4.480
200,545
+0.14(+3.23%)
Jun 12, 2020
4.650
4.850
4.290
4.340
283,100
-0.10(-2.25%)
Jun 11, 2020
5.080
5.140
4.330
4.440
357,389
-0.78(-14.94%)
Jun 10, 2020
4.840
5.330
4.810
5.220
361,268
+0.37(+7.63%)
Jun 09, 2020
4.800
5.000
4.750
4.850
734,405
-0.13(-2.61%)
Jun 08, 2020
4.840
5.070
4.750
4.980
389,840
+0.28(+5.96%)
Jun 05, 2020
4.910
5.010
4.680
4.700
491,700
-0.07(-1.47%)
Jun 04, 2020
4.840
5.055
4.740
4.770
456,648
-0.16(-3.25%)
Jun 03, 2020
4.880
5.140
4.800
4.930
475,279
+0.12(+2.49%)
Jun 02, 2020
4.780
5.070
4.690
4.810
956,783
+0.07(+1.48%)
Jun 01, 2020
4.270
4.920
4.220
4.740
727,213
+0.45(+10.49%)
May 29, 2020
4.400
4.532
4.210
4.290
406,400
-0.11(-2.50%)
May 28, 2020
4.600
4.670
4.310
4.400
2,560,881
-0.15(-3.30%)
May 27, 2020
4.920
4.960
4.490
4.550
344,308
-0.22(-4.61%)
May 26, 2020
4.990
5.240
4.760
4.770
448,127
-0.35(-6.84%)
May 22, 2020
4.580
5.210
4.550
5.120
611,300
+0.59(+13.02%)
May 21, 2020
4.480
4.710
4.200
4.530
417,592
+0.13(+2.95%)
May 20, 2020
5.000
5.140
4.270
4.400
1,138,284
-0.15(-3.30%)
May 19, 2020
4.970
5.050
4.550
4.550
135,472
-0.46(-9.18%)
May 18, 2020
5.000
5.255
4.990
5.010
215,272
+0.19(+3.94%)
May 15, 2020
4.680
5.100
4.600
4.820
218,100
+0.13(+2.77%)
May 14, 2020
4.710
4.850
4.600
4.690
177,219
-0.17(-3.50%)
May 13, 2020
5.260
5.260
4.610
4.860
592,181
-0.44(-8.30%)
May 12, 2020
4.940
5.390
4.860
5.300
257,122
+0.40(+8.16%)
May 11, 2020
4.910
4.973
4.610
4.900
665,648
-0.14(-2.78%)
May 08, 2020
4.500
5.150
4.380
5.040
288,900
+0.51(+11.26%)
May 07, 2020
4.900
4.900
4.510
4.530
127,406
-0.26(-5.43%)
May 06, 2020
4.740
4.910
4.700
4.790
93,508
+0.01(+0.21%)
May 05, 2020
5.230
5.290
4.700
4.780
142,914
-0.46(-8.78%)
May 04, 2020
4.830
5.270
4.620
5.240
182,214
+0.39(+8.04%)
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
.