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 30, 2019
7.500
7.540
7.350
7.460
142,700
+0.01(+0.13%)
Aug 29, 2019
7.280
7.490
7.140
7.450
159,707
+0.26(+3.62%)
Aug 28, 2019
7.040
7.370
7.010
7.190
116,860
+0.13(+1.84%)
Aug 27, 2019
7.100
7.290
7.033
7.060
190,027
+0.01(+0.14%)
Aug 26, 2019
7.220
7.250
6.950
7.050
148,438
-0.12(-1.67%)
Aug 23, 2019
7.500
7.500
7.080
7.170
243,000
-0.36(-4.78%)
Aug 22, 2019
7.810
7.840
7.530
7.530
59,302
-0.27(-3.46%)
Aug 21, 2019
7.450
7.940
7.320
7.800
186,600
+0.42(+5.69%)
Aug 20, 2019
7.390
7.540
7.340
7.380
61,989
-0.03(-0.40%)
Aug 19, 2019
7.340
7.440
7.230
7.410
50,424
+0.13(+1.79%)
Aug 16, 2019
7.040
7.330
7.021
7.280
97,400
+0.31(+4.45%)
Aug 15, 2019
7.070
7.070
6.890
6.970
73,778
-0.07(-0.99%)
Aug 14, 2019
7.280
7.296
7.030
7.040
90,982
-0.30(-4.09%)
Aug 13, 2019
7.120
7.360
7.010
7.340
93,116
+0.24(+3.38%)
Aug 12, 2019
7.150
7.240
6.990
7.100
67,090
-0.08(-1.11%)
Aug 09, 2019
7.400
7.440
7.100
7.180
80,400
-0.24(-3.23%)
Aug 08, 2019
7.390
7.500
7.300
7.420
80,867
+0.08(+1.09%)
Aug 07, 2019
7.400
7.500
7.240
7.340
155,841
-0.13(-1.74%)
Aug 06, 2019
7.280
7.500
7.180
7.470
162,423
+0.18(+2.47%)
Aug 05, 2019
7.530
7.550
7.250
7.290
337,837
-0.38(-4.95%)
Aug 02, 2019
7.730
7.730
7.030
7.670
255,400
+0.71(+10.20%)
Aug 01, 2019
6.800
7.040
6.750
6.960
379,167
+0.14(+2.05%)
Jul 31, 2019
6.990
7.240
6.780
6.820
284,717
-0.17(-2.43%)
Jul 30, 2019
6.860
7.020
6.620
6.990
253,634
+0.12(+1.75%)
Jul 29, 2019
7.210
7.290
6.670
6.870
437,086
+0.15(+2.23%)
Jul 26, 2019
6.580
6.793
6.530
6.720
213,000
+0.16(+2.44%)
Jul 25, 2019
6.450
7.050
6.450
6.560
476,084
+0.12(+1.86%)
Jul 24, 2019
6.140
6.495
5.970
6.440
712,888
+0.32(+5.23%)
Jul 23, 2019
6.330
6.350
5.960
6.120
219,224
-0.21(-3.32%)
Jul 22, 2019
6.780
6.810
6.310
6.330
438,686
-0.45(-6.64%)
Jul 19, 2019
6.720
6.820
6.720
6.780
158,500
+0.06(+0.89%)
Jul 18, 2019
6.860
6.880
6.690
6.720
279,910
-0.17(-2.47%)
Jul 17, 2019
6.960
6.980
6.620
6.890
208,738
-0.01(-0.14%)
Jul 16, 2019
6.990
7.750
6.700
6.900
674,072
-0.92(-11.76%)
Jul 15, 2019
7.880
7.900
7.650
7.820
116,811
-0.05(-0.64%)
Jul 12, 2019
7.940
8.070
7.830
7.870
124,300
-0.06(-0.76%)
Jul 11, 2019
8.190
8.190
7.820
7.930
143,203
-0.25(-3.06%)
Jul 10, 2019
8.110
8.201
7.980
8.180
108,426
+0.11(+1.36%)
Jul 09, 2019
8.170
8.230
7.940
8.070
85,028
-0.10(-1.22%)
Jul 08, 2019
8.240
8.250
8.000
8.170
105,162
-0.07(-0.85%)
Jul 05, 2019
8.450
8.451
8.090
8.240
127,000
-0.20(-2.37%)
Jul 03, 2019
8.330
8.440
8.090
8.440
65,100
+0.15(+1.81%)
Jul 02, 2019
8.400
8.430
8.060
8.290
72,917
-0.11(-1.31%)
Jul 01, 2019
8.430
8.450
8.250
8.400
186,651
+0.07(+0.84%)
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%)
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
.