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 (%)
Apr 30, 2020
5.160
5.365
4.870
5.020
188,816
-0.13(-2.52%)
Apr 29, 2020
4.890
5.340
4.640
5.150
295,317
+0.47(+10.04%)
Apr 28, 2020
4.270
4.740
4.245
4.680
170,860
+0.53(+12.77%)
Apr 27, 2020
4.000
4.267
3.940
4.150
270,396
+0.16(+4.01%)
Apr 24, 2020
3.660
4.020
3.550
3.990
173,500
+0.36(+9.92%)
Apr 23, 2020
3.750
3.930
3.580
3.630
228,687
-0.08(-2.16%)
Apr 22, 2020
3.900
3.930
3.680
3.710
167,824
-0.08(-2.11%)
Apr 21, 2020
3.940
4.040
3.750
3.790
186,198
-0.26(-6.42%)
Apr 20, 2020
4.270
4.270
4.010
4.050
149,099
-0.25(-5.81%)
Apr 17, 2020
4.510
4.510
4.195
4.300
147,900
-0.08(-1.83%)
Apr 16, 2020
4.270
4.670
4.245
4.380
208,130
+0.14(+3.30%)
Apr 15, 2020
3.960
4.420
3.713
4.240
265,443
+0.19(+4.69%)
Apr 14, 2020
4.340
4.390
3.950
4.050
158,567
-0.18(-4.26%)
Apr 13, 2020
4.190
4.260
3.950
4.230
158,252
+0.09(+2.17%)
Apr 09, 2020
4.170
4.290
3.850
4.140
296,500
+0.16(+4.02%)
Apr 08, 2020
4.090
4.330
3.900
3.980
392,401
+0.00(+0.00%)
Apr 07, 2020
4.290
4.310
3.950
3.980
292,543
-0.09(-2.21%)
Apr 06, 2020
3.620
4.120
3.595
4.070
296,718
+0.62(+17.97%)
Apr 03, 2020
3.800
3.850
3.430
3.450
161,600
-0.39(-10.16%)
Apr 02, 2020
3.540
3.850
3.500
3.840
232,543
+0.34(+9.71%)
Apr 01, 2020
3.980
3.980
3.350
3.500
178,833
-0.50(-12.50%)
Mar 31, 2020
3.960
4.050
3.660
4.000
350,345
+0.09(+2.30%)
Mar 30, 2020
4.130
4.130
3.820
3.910
144,150
-0.17(-4.17%)
Mar 27, 2020
4.330
4.430
4.050
4.080
242,400
-0.42(-9.33%)
Mar 26, 2020
3.750
4.630
3.750
4.500
307,333
+0.77(+20.48%)
Mar 25, 2020
4.200
4.440
3.650
3.735
289,335
-0.44(-10.65%)
Mar 24, 2020
3.510
4.370
3.500
4.180
275,411
+0.92(+28.22%)
Mar 23, 2020
3.760
4.060
3.110
3.260
259,272
-0.39(-10.68%)
Mar 20, 2020
4.980
5.126
3.460
3.650
314,200
-0.86(-19.07%)
Mar 19, 2020
3.330
5.540
3.300
4.510
450,904
+1.12(+33.04%)
Mar 18, 2020
4.260
4.260
3.250
3.390
242,439
-0.95(-21.89%)
Mar 17, 2020
5.890
5.900
3.760
4.340
641,999
-1.67(-27.79%)
Mar 16, 2020
6.490
6.490
5.850
6.010
162,317
-0.88(-12.77%)
Mar 13, 2020
7.390
7.830
6.650
6.890
226,500
-0.29(-4.04%)
Mar 12, 2020
7.720
7.720
6.680
7.180
250,899
-0.91(-11.25%)
Mar 11, 2020
9.250
9.350
7.770
8.090
298,678
-1.30(-13.84%)
Mar 10, 2020
9.490
9.490
8.710
9.390
124,582
+0.21(+2.29%)
Mar 09, 2020
9.670
9.830
8.850
9.180
160,672
-0.96(-9.47%)
Mar 06, 2020
9.950
10.31
9.773
10.14
174,900
+0.10(+1.00%)
Mar 05, 2020
10.45
10.64
9.789
10.04
360,026
-0.53(-5.01%)
Mar 04, 2020
10.78
10.79
10.08
10.57
77,184
-0.21(-1.95%)
Mar 03, 2020
11.10
11.24
10.38
10.78
167,816
-0.23(-2.09%)
Mar 02, 2020
10.66
11.11
10.64
11.01
235,960
+0.14(+1.29%)
Feb 28, 2020
9.719
11.93
9.135
10.87
637,200
+1.21(+12.53%)
Feb 27, 2020
10.00
10.10
9.490
9.660
165,083
-0.43(-4.26%)
Feb 26, 2020
10.48
10.79
9.910
10.09
119,694
-0.29(-2.79%)
Feb 25, 2020
10.24
10.49
10.04
10.38
235,630
+0.13(+1.27%)
Feb 24, 2020
10.04
10.30
9.760
10.25
95,305
-0.01(-0.10%)
Feb 21, 2020
9.470
10.40
9.430
10.26
298,400
+0.82(+8.69%)
Feb 20, 2020
9.380
9.450
9.305
9.440
87,346
+0.04(+0.43%)
Feb 19, 2020
9.490
9.500
9.390
9.400
120,823
-0.05(-0.53%)
Feb 18, 2020
9.380
9.510
9.200
9.450
61,391
+0.02(+0.21%)
Feb 14, 2020
9.280
9.450
9.210
9.430
52,900
+0.15(+1.62%)
Feb 13, 2020
9.210
9.360
9.200
9.280
43,970
-0.12(-1.33%)
Feb 12, 2020
9.350
9.450
9.150
9.405
120,098
+0.18(+2.01%)
Feb 11, 2020
9.360
9.360
9.135
9.220
56,480
-0.06(-0.65%)
Feb 10, 2020
9.260
9.340
9.110
9.280
84,516
+0.00(+0.00%)
Feb 07, 2020
9.470
9.530
9.060
9.280
99,000
-0.27(-2.83%)
Feb 06, 2020
9.730
9.730
9.400
9.550
40,311
-0.13(-1.34%)
Feb 05, 2020
9.470
9.900
9.470
9.680
91,251
+0.28(+2.98%)
Feb 04, 2020
9.100
9.430
9.040
9.400
132,316
+0.46(+5.15%)
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
.