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, 2019
10.79
10.90
10.48
10.82
178,641
+0.01(+0.09%)
Feb 27, 2019
10.49
10.99
10.49
10.81
165,052
+0.32(+3.05%)
Feb 26, 2019
10.52
10.71
10.40
10.49
383,310
-0.05(-0.47%)
Feb 25, 2019
10.72
10.83
10.35
10.54
133,099
-0.09(-0.85%)
Feb 22, 2019
10.62
10.67
10.51
10.63
108,900
+0.01(+0.09%)
Feb 21, 2019
10.73
10.79
10.57
10.62
92,311
-0.12(-1.12%)
Feb 20, 2019
10.83
10.96
10.71
10.74
229,881
-0.08(-0.74%)
Feb 19, 2019
10.84
11.35
10.77
10.82
274,731
-0.01(-0.09%)
Feb 15, 2019
10.54
10.90
10.50
10.83
677,800
+0.36(+3.44%)
Feb 14, 2019
10.52
10.78
10.46
10.47
105,749
-0.02(-0.19%)
Feb 13, 2019
10.49
10.69
10.34
10.49
372,693
+0.04(+0.38%)
Feb 12, 2019
10.65
10.75
10.36
10.45
144,966
-0.16(-1.51%)
Feb 11, 2019
10.33
10.66
10.20
10.61
143,122
+0.35(+3.41%)
Feb 08, 2019
10.35
10.55
10.24
10.26
140,200
-0.13(-1.25%)
Feb 07, 2019
10.60
10.75
10.04
10.39
173,262
-0.14(-1.33%)
Feb 06, 2019
10.05
10.94
10.05
10.53
234,957
+0.50(+4.99%)
Feb 05, 2019
10.03
10.62
10.01
10.03
160,590
+0.06(+0.60%)
Feb 04, 2019
9.890
10.04
9.750
9.970
495,714
+0.06(+0.61%)
Feb 01, 2019
9.840
10.09
9.550
9.910
444,200
+0.06(+0.61%)
Jan 31, 2019
9.840
9.880
9.766
9.850
212,972
+0.00(+0.00%)
Jan 30, 2019
9.930
10.08
9.790
9.850
177,462
-0.10(-1.01%)
Jan 29, 2019
9.810
10.11
9.800
9.950
86,241
+0.11(+1.12%)
Jan 28, 2019
9.970
10.14
9.830
9.840
154,911
-0.22(-2.19%)
Jan 25, 2019
10.13
10.31
9.910
10.06
96,400
-0.07(-0.69%)
Jan 24, 2019
10.08
10.48
9.863
10.13
167,531
+0.19(+1.86%)
Jan 23, 2019
10.05
10.22
9.730
9.945
243,760
-0.17(-1.73%)
Jan 22, 2019
9.850
10.16
9.650
10.12
396,261
+0.27(+2.74%)
Jan 18, 2019
9.760
10.15
9.600
9.850
1,461,100
-0.86(-8.03%)
Jan 17, 2019
10.98
11.09
10.62
10.71
59,170
-0.32(-2.90%)
Jan 16, 2019
11.25
11.28
11.00
11.03
65,190
-0.14(-1.25%)
Jan 15, 2019
11.32
11.49
10.80
11.17
131,512
-0.06(-0.53%)
Jan 14, 2019
11.61
12.00
11.22
11.23
151,048
-0.29(-2.52%)
Jan 11, 2019
11.30
11.62
11.25
11.52
91,800
+0.19(+1.68%)
Jan 10, 2019
11.36
11.41
11.16
11.33
104,278
-0.11(-0.96%)
Jan 09, 2019
11.60
11.61
11.37
11.44
92,037
-0.07(-0.61%)
Jan 08, 2019
11.98
12.16
11.47
11.51
124,550
-0.36(-3.03%)
Jan 07, 2019
11.52
11.88
11.52
11.87
120,673
+0.36(+3.13%)
Jan 04, 2019
11.04
11.65
10.75
11.51
172,000
+0.63(+5.79%)
Jan 03, 2019
10.90
11.09
10.70
10.88
97,491
-0.06(-0.55%)
Jan 02, 2019
10.86
11.04
10.41
10.94
240,638
-0.01(-0.09%)
Dec 31, 2018
11.19
11.26
10.79
10.95
98,500
-0.04(-0.36%)
Dec 28, 2018
10.80
11.29
10.74
10.99
92,000
+0.17(+1.57%)
Dec 27, 2018
10.77
10.86
10.37
10.82
132,904
-0.04(-0.37%)
Dec 26, 2018
10.61
10.86
10.59
10.86
82,964
+0.27(+2.55%)
Dec 24, 2018
10.49
10.89
10.43
10.59
57,100
+0.02(+0.19%)
Dec 21, 2018
10.90
11.07
10.46
10.57
187,900
-0.32(-2.94%)
Dec 20, 2018
10.86
11.02
10.33
10.89
166,001
+0.02(+0.18%)
Dec 19, 2018
11.23
11.28
10.66
10.87
109,814
-0.33(-2.95%)
Dec 18, 2018
11.45
11.50
11.11
11.20
74,300
-0.11(-0.97%)
Dec 17, 2018
11.89
12.05
11.16
11.31
437,640
-0.58(-4.88%)
Dec 14, 2018
12.15
12.32
11.89
11.89
203,700
-0.37(-3.02%)
Dec 13, 2018
12.65
12.99
12.23
12.26
64,896
-0.30(-2.39%)
Dec 12, 2018
12.59
12.83
12.47
12.56
48,047
+0.17(+1.37%)
Dec 11, 2018
12.30
12.45
12.23
12.39
93,963
+0.07(+0.57%)
Dec 10, 2018
12.19
12.55
11.77
12.32
199,022
+0.16(+1.32%)
Dec 07, 2018
12.54
12.55
11.83
12.16
89,700
-0.39(-3.11%)
Dec 06, 2018
12.27
12.60
12.01
12.55
138,626
+0.00(+0.00%)
Dec 04, 2018
13.17
13.27
12.51
12.55
92,200
-0.55(-4.20%)
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
.