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, 2014
9.650
9.780
9.250
9.250
158,861
-0.45(-4.64%)
Sep 29, 2014
9.350
9.710
9.350
9.700
184,526
+0.23(+2.43%)
Sep 26, 2014
9.520
9.710
9.330
9.470
170,662
-0.04(-0.42%)
Sep 25, 2014
10.00
10.09
9.490
9.510
139,878
-0.59(-5.84%)
Sep 24, 2014
9.470
10.18
9.410
10.10
63,800
+0.58(+6.09%)
Sep 23, 2014
10.19
10.19
9.340
9.520
250,620
-0.71(-6.94%)
Sep 22, 2014
10.11
10.38
10.04
10.23
106,967
+0.11(+1.09%)
Sep 19, 2014
10.64
10.64
10.11
10.12
136,964
-0.45(-4.26%)
Sep 18, 2014
10.46
10.67
10.42
10.57
98,711
+0.18(+1.73%)
Sep 17, 2014
10.19
10.48
10.10
10.39
115,908
+0.23(+2.26%)
Sep 16, 2014
10.42
10.45
10.00
10.16
212,157
-0.33(-3.15%)
Sep 15, 2014
10.49
10.59
10.27
10.49
184,286
-0.03(-0.29%)
Sep 12, 2014
10.64
10.64
10.35
10.52
119,681
-0.05(-0.47%)
Sep 11, 2014
10.45
10.67
10.20
10.57
259,649
+0.06(+0.57%)
Sep 10, 2014
10.46
10.68
10.46
10.51
71,539
+0.02(+0.19%)
Sep 09, 2014
10.48
10.62
10.25
10.49
387,189
-0.03(-0.29%)
Sep 08, 2014
11.00
11.40
10.19
10.52
1,870,827
-0.47(-4.28%)
Sep 05, 2014
10.92
11.08
10.89
10.99
100,297
-0.01(-0.09%)
Sep 04, 2014
10.73
11.08
10.67
11.00
374,136
+0.37(+3.48%)
Sep 03, 2014
10.60
10.68
10.40
10.63
109,093
+0.07(+0.66%)
Sep 02, 2014
10.91
10.96
10.41
10.56
144,332
-0.35(-3.21%)
Aug 29, 2014
10.96
10.91
10.91
10.91
73,100
-0.06(-0.55%)
Aug 28, 2014
11.08
11.08
10.86
10.97
199,942
+0.14(+1.29%)
Aug 27, 2014
10.63
10.95
10.55
10.83
197,687
+0.18(+1.69%)
Aug 26, 2014
10.44
10.70
10.33
10.65
172,195
+0.28(+2.70%)
Aug 25, 2014
10.35
10.70
10.23
10.37
206,157
+0.14(+1.37%)
Aug 22, 2014
10.36
10.36
10.09
10.23
431,147
+0.02(+0.20%)
Aug 21, 2014
10.00
10.70
10.00
10.21
2,076,681
-4.00(-28.15%)
Aug 20, 2014
14.52
14.58
13.87
14.21
1,138,900
-0.40(-2.74%)
Aug 19, 2014
15.15
15.41
14.52
14.61
74,018
-0.48(-3.18%)
Aug 18, 2014
15.00
15.17
14.89
15.09
60,054
+0.26(+1.75%)
Aug 15, 2014
15.24
15.24
14.81
14.83
55,594
-0.29(-1.92%)
Aug 14, 2014
15.67
15.67
14.96
15.12
56,879
-0.70(-4.42%)
Aug 13, 2014
15.94
16.00
15.52
15.82
111,604
-0.22(-1.37%)
Aug 12, 2014
16.16
16.30
15.79
16.04
60,812
-0.16(-0.99%)
Aug 11, 2014
15.50
16.48
15.31
16.20
124,320
+0.73(+4.72%)
Aug 08, 2014
15.54
15.60
15.28
15.47
63,082
+0.19(+1.24%)
Aug 07, 2014
15.91
15.93
15.15
15.28
61,359
-0.48(-3.05%)
Aug 06, 2014
14.84
15.90
14.76
15.76
65,038
+0.77(+5.14%)
Aug 05, 2014
14.93
15.30
14.80
14.99
66,914
+0.01(+0.07%)
Aug 04, 2014
15.00
15.69
14.74
14.98
116,895
+0.16(+1.08%)
Aug 01, 2014
15.22
15.37
14.71
14.82
242,111
-0.42(-2.76%)
Jul 31, 2014
15.76
16.07
15.08
15.24
117,571
-0.74(-4.63%)
Jul 30, 2014
16.54
17.00
15.92
15.98
187,943
-0.37(-2.26%)
Jul 29, 2014
16.75
16.99
16.25
16.35
34,497
-0.25(-1.51%)
Jul 28, 2014
17.25
17.25
16.21
16.60
61,568
-0.70(-4.05%)
Jul 25, 2014
16.09
17.46
15.97
17.30
73,465
+0.98(+6.00%)
Jul 24, 2014
15.85
16.50
15.74
16.32
70,900
+0.54(+3.42%)
Jul 23, 2014
15.43
16.46
15.41
15.78
105,505
+0.46(+3.00%)
Jul 22, 2014
15.22
15.65
15.06
15.32
39,884
+0.28(+1.86%)
Jul 21, 2014
15.05
15.24
14.96
15.04
54,155
-0.20(-1.31%)
Jul 18, 2014
14.81
15.42
14.73
15.24
72,974
+0.38(+2.56%)
Jul 17, 2014
15.44
15.57
14.81
14.86
55,889
-0.76(-4.87%)
Jul 16, 2014
16.19
16.35
15.48
15.62
47,621
-0.38(-2.38%)
Jul 15, 2014
16.67
16.82
15.50
16.00
62,754
-0.55(-3.32%)
Jul 14, 2014
16.34
17.01
16.20
16.55
63,873
+0.53(+3.31%)
Jul 11, 2014
16.15
16.41
15.80
16.02
82,415
-0.19(-1.17%)
Jul 10, 2014
16.20
17.32
16.07
16.21
71,833
-0.33(-2.00%)
Jul 09, 2014
16.75
17.70
16.37
16.54
50,388
-0.18(-1.08%)
Jul 08, 2014
17.10
17.22
16.22
16.72
65,781
-0.52(-3.02%)
Jul 07, 2014
18.82
18.85
17.11
17.24
112,458
-1.55(-8.25%)
Jul 03, 2014
19.46
18.79
18.79
18.79
55,300
-0.59(-3.04%)
Jul 02, 2014
19.42
19.52
19.22
19.38
33,004
+0.03(+0.16%)
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
.