Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.000 7.050 6.800 6.950 66,883 -0.05(-0.71%)
Apr 27, 2017 6.850 7.000 6.850 7.000 43,684 +0.10(+1.45%)
Apr 26, 2017 6.900 7.000 6.789 6.900 63,255 +0.05(+0.73%)
Apr 25, 2017 7.050 7.150 6.700 6.850 104,716 -0.30(-4.20%)
Apr 24, 2017 7.150 7.150 7.000 7.150 81,531 +0.00(+0.00%)
Apr 21, 2017 6.900 7.150 6.900 7.150 105,197 +0.20(+2.88%)
Apr 20, 2017 6.950 7.100 6.550 6.950 128,114 -0.05(-0.71%)
Apr 19, 2017 7.050 7.150 6.900 7.000 69,673 -0.10(-1.41%)
Apr 18, 2017 7.150 7.150 7.100 7.100 34,354 -0.05(-0.70%)
Apr 17, 2017 7.200 7.300 7.100 7.150 241,965 +0.00(+0.00%)
Apr 13, 2017 7.150 7.200 7.100 7.150 32,745 -0.05(-0.69%)
Apr 12, 2017 7.150 7.200 6.950 7.200 94,534 +0.00(+0.00%)
Apr 11, 2017 7.300 7.350 7.200 7.200 67,804 -0.05(-0.69%)
Apr 10, 2017 7.300 7.400 7.250 7.250 46,258 -0.05(-0.68%)
Apr 07, 2017 7.450 7.550 7.200 7.300 325,544 -0.15(-2.01%)
Apr 06, 2017 6.950 7.550 6.950 7.450 301,027 +0.45(+6.43%)
Apr 05, 2017 7.100 7.200 6.800 7.000 169,819 -0.15(-2.10%)
Apr 04, 2017 7.200 7.500 7.100 7.150 136,305 -0.10(-1.38%)
Apr 03, 2017 7.100 7.450 7.050 7.250 146,128 +0.20(+2.84%)
Mar 31, 2017 7.050 7.400 7.000 7.050 469,294 -0.05(-0.70%)
Mar 30, 2017 7.100 7.100 7.050 7.100 50,518 +0.05(+0.71%)
Mar 29, 2017 6.950 7.100 6.950 7.050 63,355 +0.05(+0.71%)
Mar 28, 2017 7.000 7.100 6.900 7.000 76,845 -0.10(-1.41%)
Mar 27, 2017 7.050 7.200 6.950 7.100 148,448 -0.10(-1.39%)
Mar 24, 2017 6.850 7.250 6.850 7.200 271,817 +0.30(+4.35%)
Mar 23, 2017 6.950 7.100 6.800 6.900 42,273 -0.05(-0.72%)
Mar 22, 2017 7.150 7.250 6.800 6.950 72,391 -0.25(-3.47%)
Mar 21, 2017 7.100 7.450 6.850 7.200 149,825 +0.20(+2.86%)
Mar 20, 2017 6.800 7.100 6.655 7.000 76,971 +0.20(+2.94%)
Mar 17, 2017 7.150 7.215 6.763 6.800 125,971 -0.25(-3.55%)
Mar 16, 2017 7.000 7.250 6.700 7.050 95,909 +0.10(+1.44%)
Mar 15, 2017 6.550 7.000 6.500 6.950 681,287 +0.40(+6.11%)
Mar 14, 2017 6.350 6.600 6.100 6.550 65,179 +0.15(+2.34%)
Mar 13, 2017 6.150 6.500 6.150 6.400 68,318 +0.20(+3.23%)
Mar 10, 2017 6.250 6.300 6.150 6.200 41,555 +0.00(+0.00%)
Mar 09, 2017 6.150 6.300 6.150 6.200 25,278 +0.05(+0.81%)
Mar 08, 2017 5.950 6.300 5.900 6.150 99,895 +0.15(+2.50%)
Mar 07, 2017 6.150 6.150 6.000 6.000 54,493 -0.10(-1.64%)
Mar 06, 2017 6.100 6.250 6.050 6.100 45,230 +0.05(+0.83%)
Mar 03, 2017 6.000 6.200 6.000 6.050 51,409 +0.10(+1.68%)
Mar 02, 2017 5.300 6.050 5.300 5.950 76,886 +0.60(+11.21%)
Mar 01, 2017 5.350 5.450 5.200 5.350 43,622 +0.15(+2.88%)
Feb 28, 2017 5.350 5.350 5.200 5.200 78,463 -0.10(-1.89%)
Feb 27, 2017 5.250 5.350 5.200 5.300 100,083 +0.05(+0.95%)
Feb 24, 2017 5.250 5.400 5.250 5.250 27,004 -0.05(-0.94%)
Feb 23, 2017 5.800 5.850 5.000 5.300 281,014 -0.50(-8.62%)
Feb 22, 2017 6.000 6.000 5.750 5.800 42,188 -0.15(-2.52%)
Feb 21, 2017 6.100 6.200 5.850 5.950 24,645 -0.05(-0.83%)
Feb 17, 2017 6.000 6.000 6.000 0 -0.20(-3.23%)
Feb 16, 2017 6.300 6.332 6.050 6.200 31,452 -0.05(-0.80%)
Feb 15, 2017 6.250 6.250 6.094 6.250 48,586 +0.05(+0.81%)
Feb 14, 2017 6.250 6.250 6.000 6.200 44,069 -0.05(-0.80%)
Feb 13, 2017 6.350 6.350 6.150 6.250 58,172 -0.05(-0.79%)
Feb 10, 2017 6.300 6.300 6.200 6.300 49,969 +0.00(+0.00%)
Feb 09, 2017 6.300 6.300 6.200 6.300 41,855 -0.05(-0.79%)
Feb 08, 2017 6.300 6.350 6.150 6.350 240,260 +0.00(+0.00%)
Feb 07, 2017 6.550 6.550 6.105 6.350 694,141 -0.05(-0.78%)
Feb 06, 2017 6.850 6.850 5.800 6.400 147,515 +0.10(+1.59%)
Feb 03, 2017 6.450 6.450 6.200 6.300 193,089 -0.20(-3.08%)
Feb 02, 2017 6.500 6.600 6.350 6.500 62,815 +0.10(+1.56%)
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.