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 29, 2017
7.800
8.050
7.700
7.850
133,536
-0.05(-0.63%)
Sep 28, 2017
7.600
8.050
7.550
7.900
214,269
+0.30(+3.95%)
Sep 27, 2017
7.350
7.600
7.350
7.600
86,039
+0.25(+3.40%)
Sep 26, 2017
7.400
7.450
7.300
7.350
29,037
+0.00(+0.00%)
Sep 25, 2017
7.350
7.500
7.350
7.350
35,747
-0.05(-0.68%)
Sep 22, 2017
7.450
7.300
7.400
46,050
+0.05(+0.68%)
Sep 21, 2017
7.425
7.550
7.300
7.350
55,133
-0.05(-0.68%)
Sep 20, 2017
7.450
7.500
7.375
7.400
24,857
+0.00(+0.00%)
Sep 19, 2017
7.300
7.500
7.300
7.400
70,975
+0.10(+1.37%)
Sep 18, 2017
7.400
7.675
7.300
7.300
145,694
-0.10(-1.35%)
Sep 15, 2017
7.450
7.600
7.350
7.400
351,851
+0.00(+0.00%)
Sep 14, 2017
7.350
7.550
7.200
7.400
54,113
+0.05(+0.68%)
Sep 13, 2017
7.700
7.300
7.350
73,846
-0.15(-2.00%)
Sep 12, 2017
7.550
7.300
7.500
65,712
+0.00(+0.00%)
Sep 11, 2017
7.500
7.600
7.355
7.500
50,626
-0.05(-0.66%)
Sep 08, 2017
7.500
7.700
7.500
7.550
82,816
+0.00(+0.00%)
Sep 07, 2017
7.500
7.650
7.350
7.550
111,100
+0.15(+2.03%)
Sep 06, 2017
7.550
7.550
7.300
7.400
82,409
-0.05(-0.67%)
Sep 05, 2017
7.550
7.550
7.375
7.450
131,721
-0.10(-1.32%)
Sep 01, 2017
7.550
7.650
7.436
7.550
91,571
-0.05(-0.66%)
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%)
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
.