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 (%)
Sep 30, 2015
5.140
5.212
4.940
5.200
16,700
+0.09(+1.76%)
Sep 29, 2015
5.330
5.380
4.970
5.110
58,240
-0.26(-4.84%)
Sep 28, 2015
5.980
5.980
5.040
5.370
56,315
-0.64(-10.65%)
Sep 25, 2015
6.080
6.080
5.920
6.010
19,813
-0.02(-0.33%)
Sep 24, 2015
5.940
6.040
5.940
6.030
52,420
+0.04(+0.67%)
Sep 23, 2015
5.980
6.040
5.975
5.990
5,900
-0.03(-0.50%)
Sep 22, 2015
5.930
6.030
5.920
6.020
32,870
+0.02(+0.33%)
Sep 21, 2015
5.970
6.100
5.970
6.000
30,275
+0.00(+0.00%)
Sep 18, 2015
5.940
6.040
5.910
6.000
173,582
-0.01(-0.17%)
Sep 17, 2015
5.980
6.090
5.970
6.010
10,030
-0.01(-0.17%)
Sep 16, 2015
5.940
6.050
5.940
6.020
15,667
-0.01(-0.17%)
Sep 15, 2015
6.060
6.100
5.950
6.030
11,708
+0.03(+0.50%)
Sep 14, 2015
6.150
6.150
6.000
6.000
24,168
-0.19(-3.07%)
Sep 11, 2015
6.200
6.220
6.050
6.190
16,670
+0.04(+0.65%)
Sep 10, 2015
6.020
6.300
6.020
6.150
12,831
+0.11(+1.82%)
Sep 09, 2015
6.100
6.100
6.040
6.040
5,648
-0.03(-0.49%)
Sep 08, 2015
6.130
6.130
6.030
6.070
7,437
+0.02(+0.33%)
Sep 04, 2015
6.000
6.050
6.050
6.050
9,400
+0.01(+0.17%)
Sep 03, 2015
6.040
6.090
6.000
6.040
6,989
+0.02(+0.33%)
Sep 02, 2015
6.070
6.123
5.920
6.020
27,862
+0.02(+0.33%)
Sep 01, 2015
5.850
6.160
5.850
6.000
21,005
+0.08(+1.35%)
Aug 31, 2015
5.830
5.990
5.830
5.920
20,770
+0.01(+0.17%)
Aug 28, 2015
5.930
6.160
5.870
5.910
23,692
-0.07(-1.17%)
Aug 27, 2015
5.750
6.000
5.750
5.980
23,918
+0.26(+4.55%)
Aug 26, 2015
5.940
5.940
5.680
5.720
30,818
-0.05(-0.87%)
Aug 25, 2015
5.690
5.890
5.530
5.770
60,556
+0.26(+4.72%)
Aug 24, 2015
5.590
5.692
4.180
5.510
148,029
-0.42(-7.08%)
Aug 21, 2015
5.900
6.030
5.650
5.930
76,635
+0.03(+0.51%)
Aug 20, 2015
5.900
5.960
5.870
5.900
23,685
+0.00(+0.00%)
Aug 19, 2015
5.900
5.940
5.820
5.900
37,604
-0.01(-0.17%)
Aug 18, 2015
5.950
6.186
5.900
5.910
9,042
-0.03(-0.51%)
Aug 17, 2015
5.900
6.090
5.900
5.940
10,893
+0.04(+0.68%)
Aug 14, 2015
6.030
6.140
5.900
5.900
19,808
-0.17(-2.80%)
Aug 13, 2015
5.980
6.200
5.970
6.070
26,537
+0.17(+2.88%)
Aug 12, 2015
5.980
5.990
5.660
5.900
71,027
-0.17(-2.80%)
Aug 11, 2015
6.190
6.270
6.000
6.070
19,791
+0.01(+0.17%)
Aug 10, 2015
5.690
6.220
5.450
6.060
24,141
+0.50(+8.99%)
Aug 07, 2015
5.510
5.640
5.470
5.560
29,019
+0.04(+0.72%)
Aug 06, 2015
5.858
5.900
5.300
5.520
100,288
-0.37(-6.28%)
Aug 05, 2015
6.040
6.080
5.860
5.890
38,031
-0.10(-1.67%)
Aug 04, 2015
6.020
6.070
5.960
5.990
19,215
+0.03(+0.50%)
Aug 03, 2015
6.240
6.290
5.960
5.960
27,238
-0.28(-4.49%)
Jul 31, 2015
6.300
6.380
6.200
6.240
29,610
+0.00(+0.00%)
Jul 30, 2015
6.150
6.310
6.150
6.240
14,541
+0.08(+1.30%)
Jul 29, 2015
6.380
6.380
6.160
6.160
9,358
-0.02(-0.32%)
Jul 28, 2015
6.300
6.400
6.150
6.180
22,270
-0.07(-1.12%)
Jul 27, 2015
6.550
6.567
6.150
6.250
49,095
-0.31(-4.73%)
Jul 24, 2015
6.510
6.840
6.430
6.560
25,836
+0.01(+0.15%)
Jul 23, 2015
6.653
6.665
6.430
6.550
29,555
-0.08(-1.21%)
Jul 22, 2015
6.610
6.710
6.610
6.630
23,403
-0.05(-0.75%)
Jul 21, 2015
6.630
6.730
6.600
6.680
23,638
-0.05(-0.74%)
Jul 20, 2015
7.020
7.190
6.690
6.730
37,904
-0.31(-4.40%)
Jul 17, 2015
7.310
7.310
6.910
7.040
131,300
-0.18(-2.49%)
Jul 16, 2015
7.190
7.330
7.190
7.220
14,838
+0.04(+0.56%)
Jul 15, 2015
7.070
7.350
7.050
7.180
13,826
+0.14(+1.99%)
Jul 14, 2015
7.000
7.180
7.000
7.040
22,096
+0.02(+0.28%)
Jul 13, 2015
6.790
7.254
6.790
7.020
24,813
+0.31(+4.62%)
Jul 10, 2015
6.880
6.880
6.700
6.710
10,016
-0.05(-0.74%)
Jul 09, 2015
6.740
6.880
6.740
6.760
5,950
+0.16(+2.42%)
Jul 08, 2015
6.770
6.820
6.590
6.600
41,078
-0.19(-2.80%)
Jul 07, 2015
6.930
6.990
6.750
6.790
36,994
-0.07(-1.02%)
Jul 06, 2015
6.700
6.930
6.700
6.860
38,116
+0.07(+1.03%)
Jul 02, 2015
6.700
6.790
6.790
6.790
205,500
+0.08(+1.19%)
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
.