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 (%)
Feb 28, 2017
5.350
5.350
5.200
5.200
78,463
-0.10(-1.89%)
Feb 27, 2017
5.250
5.350
5.200
5.300
100,083
+0.05(+0.95%)
Feb 24, 2017
5.250
5.400
5.250
5.250
27,004
-0.05(-0.94%)
Feb 23, 2017
5.800
5.850
5.000
5.300
281,014
-0.50(-8.62%)
Feb 22, 2017
6.000
6.000
5.750
5.800
42,188
-0.15(-2.52%)
Feb 21, 2017
6.100
6.200
5.850
5.950
24,645
-0.05(-0.83%)
Feb 17, 2017
6.000
6.000
6.000
0
-0.20(-3.23%)
Feb 16, 2017
6.300
6.332
6.050
6.200
31,452
-0.05(-0.80%)
Feb 15, 2017
6.250
6.250
6.094
6.250
48,586
+0.05(+0.81%)
Feb 14, 2017
6.250
6.250
6.000
6.200
44,069
-0.05(-0.80%)
Feb 13, 2017
6.350
6.350
6.150
6.250
58,172
-0.05(-0.79%)
Feb 10, 2017
6.300
6.300
6.200
6.300
49,969
+0.00(+0.00%)
Feb 09, 2017
6.300
6.300
6.200
6.300
41,855
-0.05(-0.79%)
Feb 08, 2017
6.300
6.350
6.150
6.350
240,260
+0.00(+0.00%)
Feb 07, 2017
6.550
6.550
6.105
6.350
694,141
-0.05(-0.78%)
Feb 06, 2017
6.850
6.850
5.800
6.400
147,515
+0.10(+1.59%)
Feb 03, 2017
6.450
6.450
6.200
6.300
193,089
-0.20(-3.08%)
Feb 02, 2017
6.500
6.600
6.350
6.500
62,815
+0.10(+1.56%)
Feb 01, 2017
6.550
6.650
6.300
6.400
81,199
-0.15(-2.29%)
Jan 31, 2017
6.400
6.750
6.150
6.550
42,679
+0.10(+1.55%)
Jan 30, 2017
6.600
6.600
6.450
6.450
38,242
-0.15(-2.27%)
Jan 27, 2017
6.550
6.850
6.550
6.600
56,706
+0.05(+0.76%)
Jan 26, 2017
6.550
6.600
6.500
6.550
57,572
+0.15(+2.34%)
Jan 25, 2017
6.500
6.500
6.250
6.400
56,307
+0.05(+0.79%)
Jan 24, 2017
6.350
6.450
6.250
6.350
56,305
-0.05(-0.78%)
Jan 23, 2017
6.550
6.650
6.150
6.400
47,970
-0.05(-0.78%)
Jan 20, 2017
6.850
6.991
6.000
6.450
113,772
-0.25(-3.73%)
Jan 19, 2017
6.550
6.750
6.425
6.700
65,049
+0.20(+3.08%)
Jan 18, 2017
6.400
6.650
6.200
6.500
53,636
+0.00(+0.00%)
Jan 17, 2017
6.450
7.100
6.300
6.500
180,757
+0.20(+3.17%)
Jan 13, 2017
6.300
6.300
6.300
0
+0.55(+9.57%)
Jan 12, 2017
5.600
5.750
5.450
5.750
30,665
+0.05(+0.88%)
Jan 11, 2017
5.750
5.750
5.550
5.700
29,880
-0.05(-0.87%)
Jan 10, 2017
5.650
5.750
5.650
5.750
65,917
+0.10(+1.77%)
Jan 09, 2017
5.550
5.650
5.300
5.650
219,401
+0.30(+5.61%)
Jan 06, 2017
5.350
5.400
5.200
5.350
31,753
+0.05(+0.94%)
Jan 05, 2017
5.150
5.350
5.100
5.300
46,345
+0.20(+3.92%)
Jan 04, 2017
5.250
5.400
4.800
5.100
217,182
-0.05(-0.97%)
Jan 03, 2017
4.500
5.150
4.350
5.150
92,309
+0.90(+21.18%)
Dec 30, 2016
4.250
4.250
4.250
0
-0.12(-2.86%)
Dec 29, 2016
4.400
4.550
4.300
4.375
31,139
+0.03(+0.57%)
Dec 28, 2016
4.600
4.600
4.300
4.350
25,651
-0.25(-5.43%)
Dec 27, 2016
4.750
4.850
4.600
4.600
15,380
-0.25(-5.15%)
Dec 23, 2016
4.850
4.850
4.850
0
+0.05(+1.04%)
Dec 22, 2016
4.750
4.950
4.475
4.800
4,651
+0.00(+0.00%)
Dec 21, 2016
4.900
4.900
4.700
4.800
12,730
+0.00(+0.00%)
Dec 20, 2016
4.750
4.900
4.700
4.800
28,199
-0.05(-1.03%)
Dec 19, 2016
4.950
5.000
4.750
4.850
27,654
-0.15(-3.00%)
Dec 16, 2016
4.900
5.000
4.700
5.000
42,987
+0.00(+0.00%)
Dec 15, 2016
4.800
5.000
4.719
5.000
36,395
+0.20(+4.17%)
Dec 14, 2016
4.650
5.000
4.550
4.800
28,748
+0.05(+1.05%)
Dec 13, 2016
4.800
4.850
4.650
4.750
17,346
+0.00(+0.00%)
Dec 12, 2016
4.750
5.150
4.700
4.750
64,004
+0.10(+2.15%)
Dec 09, 2016
4.100
4.650
4.100
4.650
32,961
+0.50(+12.05%)
Dec 08, 2016
4.150
4.250
4.100
4.150
71,671
+0.00(+0.00%)
Dec 07, 2016
4.250
4.250
4.150
4.150
26,728
-0.05(-1.19%)
Dec 06, 2016
4.050
4.300
4.000
4.200
20,039
+0.15(+3.70%)
Dec 05, 2016
3.900
4.100
3.900
4.050
20,843
+0.09(+2.40%)
Dec 02, 2016
4.100
4.242
3.950
3.955
64,824
-0.09(-2.35%)
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
.