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, 2018
8.500
9.000
8.475
8.900
145,799
+0.35(+4.09%)
Feb 27, 2018
8.500
8.650
8.350
8.550
46,943
+0.00(+0.00%)
Feb 26, 2018
8.550
8.650
8.450
8.550
30,516
-0.05(-0.58%)
Feb 23, 2018
8.600
8.600
8.400
8.600
25,725
+0.10(+1.18%)
Feb 22, 2018
8.650
8.350
8.500
38,940
+0.00(+0.00%)
Feb 21, 2018
8.550
8.700
8.400
8.500
40,562
-0.05(-0.58%)
Feb 20, 2018
8.550
8.750
8.324
8.550
53,528
+0.00(+0.00%)
Feb 16, 2018
8.550
8.550
8.550
0
+0.00(+0.00%)
Feb 15, 2018
8.500
8.700
8.305
8.550
61,638
+0.10(+1.18%)
Feb 14, 2018
8.300
8.600
8.250
8.450
38,563
+0.00(+0.00%)
Feb 13, 2018
8.150
8.550
8.150
8.450
50,057
+0.20(+2.42%)
Feb 12, 2018
8.250
8.350
8.150
8.250
30,173
+0.05(+0.61%)
Feb 09, 2018
8.050
8.350
7.900
8.200
106,165
+0.20(+2.50%)
Feb 08, 2018
8.150
8.200
7.900
8.000
60,868
-0.10(-1.23%)
Feb 07, 2018
7.800
8.200
7.800
8.100
123,717
+0.30(+3.85%)
Feb 06, 2018
7.550
7.900
7.550
7.800
76,695
-0.10(-1.27%)
Feb 05, 2018
8.400
8.400
7.650
7.900
78,650
-0.55(-6.51%)
Feb 02, 2018
8.800
8.800
8.450
8.450
90,885
-0.35(-3.98%)
Feb 01, 2018
8.750
8.900
8.650
8.800
35,252
+0.05(+0.57%)
Jan 31, 2018
8.850
9.000
8.650
8.750
89,714
-0.10(-1.13%)
Jan 30, 2018
9.100
9.100
8.750
8.850
52,263
-0.20(-2.21%)
Jan 29, 2018
8.800
9.100
8.750
9.050
95,341
+0.20(+2.26%)
Jan 26, 2018
8.750
8.900
8.750
8.850
41,311
+0.10(+1.14%)
Jan 25, 2018
9.050
9.150
8.750
8.750
59,440
-0.25(-2.78%)
Jan 24, 2018
9.100
9.300
8.900
9.000
40,631
-0.15(-1.64%)
Jan 23, 2018
8.800
9.200
8.650
9.150
76,482
+0.40(+4.57%)
Jan 22, 2018
8.950
9.000
8.650
8.750
101,186
-0.15(-1.69%)
Jan 19, 2018
8.700
9.100
8.650
8.900
120,086
+0.15(+1.71%)
Jan 18, 2018
8.650
8.950
8.650
8.750
113,431
+0.00(+0.00%)
Jan 17, 2018
8.500
8.750
8.300
8.750
89,558
+0.20(+2.34%)
Jan 16, 2018
8.850
8.900
8.500
8.550
94,355
-0.30(-3.39%)
Jan 12, 2018
8.850
8.850
8.850
0
-0.10(-1.12%)
Jan 11, 2018
8.950
9.000
8.850
8.950
97,074
+0.05(+0.56%)
Jan 10, 2018
9.100
9.150
8.750
8.900
56,475
-0.25(-2.73%)
Jan 09, 2018
8.750
9.150
8.605
9.150
76,997
+0.35(+3.98%)
Jan 08, 2018
9.150
9.210
8.800
8.800
47,255
-0.30(-3.30%)
Jan 05, 2018
9.200
9.200
8.950
9.100
48,502
-0.05(-0.55%)
Jan 04, 2018
9.150
9.300
8.950
9.150
41,920
+0.00(+0.00%)
Jan 03, 2018
9.350
9.400
9.150
9.150
64,198
-0.25(-2.66%)
Jan 02, 2018
9.450
9.500
9.200
9.400
109,125
-0.05(-0.53%)
Dec 29, 2017
9.450
9.450
9.450
0
-0.15(-1.56%)
Dec 28, 2017
9.650
9.800
9.450
9.600
195,012
+0.00(+0.00%)
Dec 27, 2017
9.550
9.675
9.300
9.600
144,734
+0.00(+0.00%)
Dec 26, 2017
8.450
9.650
8.350
9.600
221,190
+1.20(+14.29%)
Dec 22, 2017
8.350
8.500
8.200
8.400
76,544
+0.05(+0.60%)
Dec 21, 2017
8.150
8.450
8.100
8.350
176,892
+0.25(+3.09%)
Dec 20, 2017
8.150
8.250
8.050
8.100
104,248
-0.05(-0.61%)
Dec 19, 2017
8.250
8.250
8.100
8.150
78,301
-0.05(-0.61%)
Dec 18, 2017
8.150
8.250
8.050
8.200
105,540
+0.05(+0.61%)
Dec 15, 2017
8.100
8.350
8.000
8.150
218,307
+0.00(+0.00%)
Dec 14, 2017
8.100
8.250
7.900
8.150
128,122
+0.10(+1.24%)
Dec 13, 2017
7.650
8.200
7.650
8.050
169,968
+0.40(+5.23%)
Dec 12, 2017
7.700
7.725
7.600
7.650
149,173
-0.05(-0.65%)
Dec 11, 2017
7.700
7.800
7.550
7.700
51,542
+0.00(+0.00%)
Dec 08, 2017
7.550
7.750
7.550
7.700
40,195
+0.15(+1.99%)
Dec 07, 2017
7.500
7.725
7.450
7.550
73,999
+0.05(+0.67%)
Dec 06, 2017
7.550
7.600
7.425
7.500
56,895
+0.00(+0.00%)
Dec 05, 2017
7.550
7.700
7.450
7.500
62,503
+0.00(+0.00%)
Dec 04, 2017
7.750
7.750
7.355
7.500
85,849
-0.10(-1.32%)
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
.