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, 2021
4.750
5.050
4.750
5.000
483,500
+0.21(+4.38%)
Apr 29, 2021
4.870
4.950
4.730
4.790
115,922
-0.05(-1.03%)
Apr 28, 2021
4.700
4.950
4.680
4.840
321,006
+0.17(+3.64%)
Apr 27, 2021
4.840
4.970
4.630
4.670
351,541
-0.17(-3.51%)
Apr 26, 2021
4.780
4.910
4.710
4.840
220,306
+0.09(+1.89%)
Apr 23, 2021
4.850
4.950
4.660
4.750
418,900
-0.08(-1.66%)
Apr 22, 2021
4.960
5.010
4.808
4.830
284,161
-0.16(-3.21%)
Apr 21, 2021
4.770
5.070
4.750
4.990
307,610
+0.28(+5.94%)
Apr 20, 2021
4.620
4.760
4.480
4.710
524,771
+0.06(+1.29%)
Apr 19, 2021
4.810
4.810
4.600
4.650
321,445
-0.20(-4.12%)
Apr 16, 2021
5.020
5.080
4.810
4.850
181,700
-0.12(-2.41%)
Apr 15, 2021
5.020
5.090
4.930
4.970
192,040
+0.00(+0.00%)
Apr 14, 2021
4.940
5.070
4.920
4.970
107,706
+0.04(+0.81%)
Apr 13, 2021
4.970
5.040
4.820
4.930
163,963
-0.06(-1.20%)
Apr 12, 2021
5.080
5.150
4.950
4.990
222,722
-0.14(-2.73%)
Apr 09, 2021
4.990
5.250
4.970
5.130
247,400
+0.10(+1.99%)
Apr 08, 2021
4.920
5.080
4.900
5.030
211,383
+0.11(+2.24%)
Apr 07, 2021
5.400
5.420
4.890
4.920
417,803
-0.53(-9.72%)
Apr 06, 2021
5.100
5.720
5.060
5.450
674,659
+0.31(+6.03%)
Apr 05, 2021
5.100
5.440
4.880
5.140
1,598,847
+0.14(+2.80%)
Apr 01, 2021
5.000
5.030
4.850
5.000
371,900
+0.03(+0.60%)
Mar 31, 2021
4.570
4.990
4.470
4.970
2,781,551
+0.44(+9.71%)
Mar 30, 2021
4.500
4.588
4.435
4.530
158,078
+0.03(+0.67%)
Mar 29, 2021
4.570
4.640
4.490
4.500
185,304
-0.09(-1.96%)
Mar 26, 2021
4.580
4.620
4.500
4.590
190,400
+0.05(+1.10%)
Mar 25, 2021
4.370
4.570
4.240
4.540
374,972
+0.12(+2.71%)
Mar 24, 2021
4.710
4.710
4.390
4.420
182,834
-0.19(-4.12%)
Mar 23, 2021
4.810
4.875
4.540
4.610
206,420
-0.24(-4.95%)
Mar 22, 2021
5.000
5.060
4.800
4.850
172,258
-0.10(-2.02%)
Mar 19, 2021
4.780
4.980
4.710
4.950
392,500
+0.18(+3.77%)
Mar 18, 2021
4.910
5.100
4.770
4.770
193,742
-0.23(-4.60%)
Mar 17, 2021
4.800
5.250
4.790
5.000
1,688,712
+0.06(+1.21%)
Mar 16, 2021
4.990
4.990
4.780
4.940
292,289
-0.03(-0.60%)
Mar 15, 2021
4.860
4.980
4.810
4.970
150,899
+0.07(+1.43%)
Mar 12, 2021
4.800
4.940
4.750
4.900
157,800
+0.04(+0.82%)
Mar 11, 2021
4.790
4.880
4.690
4.860
229,720
+0.17(+3.62%)
Mar 10, 2021
4.720
4.830
4.610
4.690
298,152
+0.00(+0.00%)
Mar 09, 2021
4.610
4.760
4.540
4.690
171,310
+0.13(+2.85%)
Mar 08, 2021
4.780
4.780
4.460
4.560
245,715
-0.22(-4.60%)
Mar 05, 2021
4.420
4.830
4.297
4.780
957,700
+0.39(+8.88%)
Mar 04, 2021
4.450
4.470
4.105
4.390
702,777
-0.06(-1.35%)
Mar 03, 2021
4.560
4.565
4.435
4.450
346,919
-0.11(-2.41%)
Mar 02, 2021
4.630
4.670
4.470
4.560
269,070
+0.02(+0.44%)
Mar 01, 2021
4.630
4.653
4.500
4.540
189,268
+0.03(+0.67%)
Feb 26, 2021
4.610
4.680
4.450
4.510
239,900
-0.08(-1.74%)
Feb 25, 2021
4.730
4.790
4.575
4.590
379,169
-0.14(-2.96%)
Feb 24, 2021
4.790
4.920
4.700
4.730
254,868
-0.02(-0.42%)
Feb 23, 2021
4.670
4.810
4.600
4.750
370,521
-0.15(-3.06%)
Feb 22, 2021
4.860
5.000
4.810
4.900
304,133
-0.01(-0.20%)
Feb 19, 2021
4.930
5.000
4.820
4.910
224,400
+0.00(+0.00%)
Feb 18, 2021
5.020
5.087
4.850
4.910
305,884
-0.20(-3.91%)
Feb 17, 2021
5.211
5.300
5.040
5.110
334,689
-0.17(-3.22%)
Feb 16, 2021
5.250
5.310
5.110
5.280
336,714
+0.08(+1.54%)
Feb 12, 2021
5.205
5.287
5.070
5.200
399,400
-0.04(-0.76%)
Feb 11, 2021
5.380
5.500
5.120
5.240
431,566
-0.03(-0.57%)
Feb 10, 2021
5.530
5.600
5.180
5.270
458,924
-0.12(-2.23%)
Feb 09, 2021
5.660
5.680
5.240
5.390
479,596
+0.01(+0.19%)
Feb 08, 2021
5.180
5.600
5.110
5.380
668,136
+0.30(+5.91%)
Feb 05, 2021
5.200
5.200
4.960
5.080
653,500
+0.04(+0.79%)
Feb 04, 2021
5.050
5.140
4.920
5.040
531,020
+0.05(+1.00%)
Feb 03, 2021
4.970
5.050
4.760
4.990
755,509
+0.04(+0.81%)
Feb 02, 2021
5.150
5.150
4.850
4.950
562,588
-0.05(-1.00%)
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
.