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 (%)
Aug 31, 2017
7.500
7.700
7.450
7.600
78,540
+0.15(+2.01%)
Aug 30, 2017
7.250
7.500
7.205
7.450
91,174
+0.25(+3.47%)
Aug 29, 2017
7.400
7.550
7.150
7.200
133,493
-0.25(-3.36%)
Aug 28, 2017
7.350
7.650
7.200
7.450
92,939
+0.10(+1.36%)
Aug 25, 2017
7.550
7.550
7.250
7.350
84,926
-0.20(-2.65%)
Aug 24, 2017
7.250
7.600
7.200
7.550
113,686
+0.25(+3.42%)
Aug 23, 2017
7.150
7.300
6.900
7.300
86,123
+0.10(+1.39%)
Aug 22, 2017
6.850
7.300
6.850
7.200
98,399
+0.45(+6.67%)
Aug 21, 2017
6.900
7.050
6.700
6.750
51,473
-0.20(-2.88%)
Aug 18, 2017
6.650
7.000
6.550
6.950
91,457
+0.20(+2.96%)
Aug 17, 2017
7.000
7.290
6.650
6.750
261,290
-0.35(-4.93%)
Aug 16, 2017
7.100
7.200
7.000
7.100
68,505
+0.00(+0.00%)
Aug 15, 2017
7.350
7.350
7.100
7.100
40,827
-0.20(-2.74%)
Aug 14, 2017
7.150
7.409
7.100
7.300
51,587
+0.20(+2.82%)
Aug 11, 2017
6.900
7.300
6.850
7.100
113,256
+0.25(+3.65%)
Aug 10, 2017
7.050
7.150
6.850
6.850
82,864
-0.25(-3.52%)
Aug 09, 2017
7.200
7.250
7.100
7.100
51,546
-0.10(-1.39%)
Aug 08, 2017
7.100
7.460
7.100
7.200
106,605
-0.15(-2.04%)
Aug 07, 2017
7.250
7.425
7.100
7.350
106,098
+0.15(+2.08%)
Aug 04, 2017
7.150
7.400
7.100
7.200
54,237
+0.10(+1.41%)
Aug 03, 2017
7.400
7.400
7.100
7.100
74,311
-0.20(-2.74%)
Aug 02, 2017
7.200
7.400
7.200
7.300
120,457
+0.10(+1.39%)
Aug 01, 2017
7.350
7.400
7.100
7.200
121,158
-0.10(-1.37%)
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%)
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
.