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, 2020
4.390
4.590
4.260
4.290
230,350
-0.10(-2.28%)
Sep 29, 2020
4.480
4.510
4.270
4.390
155,288
-0.10(-2.23%)
Sep 28, 2020
4.550
4.660
4.460
4.490
143,569
+0.02(+0.45%)
Sep 25, 2020
4.590
4.720
4.441
4.470
185,500
-0.15(-3.25%)
Sep 24, 2020
4.600
4.750
4.400
4.620
185,333
-0.03(-0.65%)
Sep 23, 2020
4.880
4.980
4.610
4.650
211,206
-0.27(-5.49%)
Sep 22, 2020
5.000
5.000
4.730
4.920
120,264
-0.08(-1.60%)
Sep 21, 2020
5.190
5.190
4.820
5.000
249,432
-0.29(-5.48%)
Sep 18, 2020
4.970
5.290
4.910
5.290
407,700
+0.40(+8.18%)
Sep 17, 2020
5.250
5.340
4.810
4.890
308,752
-0.19(-3.74%)
Sep 16, 2020
4.800
5.440
4.710
5.080
687,134
+0.49(+10.68%)
Sep 15, 2020
4.400
4.790
4.393
4.590
330,953
+0.17(+3.85%)
Sep 14, 2020
4.230
4.540
4.230
4.420
234,754
+0.24(+5.74%)
Sep 11, 2020
4.250
4.320
4.121
4.180
143,100
-0.04(-0.95%)
Sep 10, 2020
4.210
4.340
4.200
4.220
168,440
-0.03(-0.71%)
Sep 09, 2020
4.470
4.470
4.200
4.250
211,803
-0.10(-2.30%)
Sep 08, 2020
4.500
4.670
4.340
4.350
228,476
-0.22(-4.81%)
Sep 04, 2020
4.740
4.761
4.440
4.570
310,400
-0.14(-2.97%)
Sep 03, 2020
4.870
4.940
4.610
4.710
414,983
-0.16(-3.29%)
Sep 02, 2020
4.470
5.070
4.440
4.870
584,165
+0.34(+7.51%)
Sep 01, 2020
4.850
4.870
4.250
4.530
947,558
-0.43(-8.67%)
Aug 31, 2020
4.370
5.160
4.270
4.960
1,926,353
+0.77(+18.38%)
Aug 28, 2020
4.050
4.470
3.960
4.190
1,001,300
+0.24(+6.08%)
Aug 27, 2020
3.990
4.030
3.720
3.950
412,534
-0.02(-0.50%)
Aug 26, 2020
4.040
4.080
3.940
3.970
100,307
-0.05(-1.24%)
Aug 25, 2020
4.090
4.120
3.890
4.020
98,887
-0.04(-0.99%)
Aug 24, 2020
4.000
4.150
3.936
4.060
296,605
+0.08(+2.01%)
Aug 21, 2020
4.110
4.190
3.870
3.980
316,400
-0.12(-2.93%)
Aug 20, 2020
3.960
4.140
3.910
4.100
270,442
+0.13(+3.40%)
Aug 19, 2020
3.980
4.080
3.950
3.965
157,456
+0.01(+0.38%)
Aug 18, 2020
4.060
4.070
3.910
3.950
189,661
-0.09(-2.23%)
Aug 17, 2020
4.080
4.110
3.950
4.040
115,863
+0.00(+0.00%)
Aug 14, 2020
3.970
4.100
3.920
4.040
144,600
+0.06(+1.51%)
Aug 13, 2020
4.020
4.120
3.940
3.980
187,789
-0.06(-1.49%)
Aug 12, 2020
4.020
4.090
3.970
4.040
152,849
+0.08(+2.02%)
Aug 11, 2020
4.020
4.160
3.910
3.960
198,020
-0.09(-2.22%)
Aug 10, 2020
4.230
4.260
3.970
4.050
224,957
-0.14(-3.34%)
Aug 07, 2020
4.030
4.340
4.030
4.190
452,200
+0.20(+5.01%)
Aug 06, 2020
3.880
4.350
3.840
3.990
653,072
+0.24(+6.40%)
Aug 05, 2020
3.560
3.820
3.530
3.750
335,101
+0.17(+4.75%)
Aug 04, 2020
3.490
3.660
3.420
3.580
167,043
+0.07(+1.99%)
Aug 03, 2020
3.360
3.630
3.290
3.510
192,987
+0.22(+6.69%)
Jul 31, 2020
3.380
3.410
3.200
3.290
303,800
-0.07(-2.08%)
Jul 30, 2020
3.360
3.405
3.260
3.360
313,925
+0.02(+0.60%)
Jul 29, 2020
3.590
3.710
3.320
3.340
395,137
-0.16(-4.57%)
Jul 28, 2020
3.760
3.810
3.490
3.500
383,220
-0.29(-7.65%)
Jul 27, 2020
3.840
3.940
3.780
3.790
146,716
-0.09(-2.32%)
Jul 24, 2020
4.010
4.030
3.856
3.880
115,300
-0.15(-3.72%)
Jul 23, 2020
4.050
4.098
3.970
4.030
157,274
-0.02(-0.49%)
Jul 22, 2020
4.080
4.120
3.930
4.050
168,575
-0.03(-0.74%)
Jul 21, 2020
4.080
4.130
4.010
4.080
115,880
+0.06(+1.49%)
Jul 20, 2020
4.200
4.260
4.000
4.020
195,892
-0.14(-3.37%)
Jul 17, 2020
4.170
4.280
4.070
4.160
335,200
-0.01(-0.24%)
Jul 16, 2020
4.150
4.180
4.010
4.170
260,050
-0.02(-0.48%)
Jul 15, 2020
4.100
4.300
4.050
4.190
274,831
+0.08(+1.95%)
Jul 14, 2020
3.930
4.120
3.820
4.110
204,920
+0.26(+6.75%)
Jul 13, 2020
3.950
4.140
3.850
3.850
237,456
-0.04(-1.03%)
Jul 10, 2020
3.980
4.070
3.869
3.890
189,200
-0.09(-2.26%)
Jul 09, 2020
4.180
4.270
3.860
3.980
214,288
-0.11(-2.69%)
Jul 08, 2020
3.800
4.100
3.780
4.090
212,450
+0.22(+5.68%)
Jul 07, 2020
4.080
4.100
3.860
3.870
235,930
-0.17(-4.21%)
Jul 06, 2020
4.270
4.290
3.960
4.040
280,028
-0.13(-3.12%)
Jul 02, 2020
4.590
4.590
4.115
4.170
381,800
-0.35(-7.74%)
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
.