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 (%)
Aug 27, 2021 9.250 9.250 9.250 0 +0.01(+0.11%)
Aug 26, 2021 9.250 9.260 9.240 9.240 2,442,781 +0.00(+0.00%)
Aug 25, 2021 9.250 9.250 9.230 9.240 830,702 -0.01(-0.11%)
Aug 24, 2021 9.240 9.250 9.230 9.250 712,824 +0.02(+0.22%)
Aug 23, 2021 9.240 9.250 9.230 9.230 994,043 +0.00(+0.00%)
Aug 20, 2021 9.220 9.240 9.210 9.230 186,665 +0.00(+0.00%)
Aug 19, 2021 9.230 9.240 9.220 9.230 456,126 +0.00(+0.00%)
Aug 18, 2021 9.220 9.240 9.220 9.230 175,190 +0.01(+0.11%)
Aug 17, 2021 9.240 9.240 9.220 9.220 398,901 -0.01(-0.11%)
Aug 16, 2021 9.220 9.230 9.220 9.230 108,432 +0.01(+0.11%)
Aug 13, 2021 9.220 9.220 9.220 9.220 198,948 +0.00(+0.00%)
Aug 12, 2021 9.230 9.240 9.220 9.220 561,225 -0.02(-0.22%)
Aug 11, 2021 9.220 9.240 9.220 9.240 196,875 +0.00(+0.00%)
Aug 10, 2021 9.220 9.240 9.215 9.240 361,651 +0.01(+0.11%)
Aug 09, 2021 9.226 9.230 9.220 9.230 266,312 +0.02(+0.22%)
Aug 06, 2021 9.210 9.220 9.210 9.210 294,129 -0.01(-0.11%)
Aug 05, 2021 9.230 9.230 9.210 9.220 166,515 +0.00(+0.00%)
Aug 04, 2021 9.220 9.230 9.205 9.220 1,095,014 +0.01(+0.11%)
Aug 03, 2021 9.240 9.240 9.210 9.210 1,091,197 -0.02(-0.22%)
Aug 02, 2021 9.210 9.230 9.200 9.230 3,153,254 +0.11(+1.21%)
Jul 30, 2021 9.080 9.120 9.070 9.120 307,922 +0.04(+0.44%)
Jul 29, 2021 9.120 9.120 9.050 9.080 963,883 -0.03(-0.33%)
Jul 28, 2021 9.080 9.150 9.080 9.110 349,205 +0.03(+0.33%)
Jul 27, 2021 9.110 9.120 9.070 9.080 933,419 -0.03(-0.33%)
Jul 26, 2021 9.140 9.150 9.100 9.110 988,651 -0.02(-0.22%)
Jul 23, 2021 9.150 9.160 9.123 9.130 971,291 -0.04(-0.44%)
Jul 22, 2021 9.160 9.170 9.140 9.170 825,553 +0.02(+0.22%)
Jul 21, 2021 9.140 9.168 9.120 9.150 855,858 +0.03(+0.33%)
Jul 20, 2021 9.130 9.140 9.110 9.120 663,083 +0.00(+0.00%)
Jul 19, 2021 9.120 9.135 9.110 9.120 757,585 +0.00(+0.00%)
Jul 16, 2021 9.150 9.160 9.120 9.120 938,767 -0.02(-0.22%)
Jul 15, 2021 9.170 9.190 9.120 9.140 597,516 -0.04(-0.44%)
Jul 14, 2021 9.190 9.200 9.175 9.180 580,735 -0.02(-0.22%)
Jul 13, 2021 9.180 9.200 9.175 9.200 551,076 +0.02(+0.22%)
Jul 12, 2021 9.160 9.190 9.160 9.180 392,235 +0.03(+0.33%)
Jul 09, 2021 9.140 9.160 9.130 9.150 559,906 +0.01(+0.11%)
Jul 08, 2021 9.170 9.190 9.130 9.140 3,378,790 -0.03(-0.33%)
Jul 07, 2021 9.180 9.220 9.170 9.170 594,753 -0.03(-0.33%)
Jul 06, 2021 9.170 9.200 9.170 9.200 826,017 +0.04(+0.44%)
Jul 02, 2021 9.180 9.190 9.160 9.160 450,259 -0.04(-0.43%)
Jul 01, 2021 9.170 9.210 9.160 9.200 437,624 +0.03(+0.33%)
Jun 30, 2021 9.170 9.200 9.150 9.170 730,089 +0.01(+0.11%)
Jun 29, 2021 9.190 9.200 9.150 9.160 688,736 -0.02(-0.22%)
Jun 28, 2021 9.190 9.200 9.140 9.180 842,196 +0.05(+0.55%)
Jun 25, 2021 9.150 9.220 9.100 9.130 6,625,931 -0.06(-0.65%)
Jun 24, 2021 9.200 9.210 9.180 9.190 612,999 -0.02(-0.22%)
Jun 23, 2021 9.200 9.210 9.180 9.210 1,433,452 +0.01(+0.11%)
Jun 22, 2021 9.200 9.220 9.190 9.200 1,044,010 -0.01(-0.11%)
Jun 21, 2021 9.200 9.220 9.180 9.210 2,077,706 +0.02(+0.22%)
Jun 18, 2021 9.200 9.270 9.175 9.190 2,515,053 +0.00(+0.00%)
Jun 17, 2021 9.210 9.280 9.190 9.190 4,154,778 -0.04(-0.43%)
Jun 16, 2021 9.180 9.265 9.160 9.230 35,027,048 +2.89(+45.58%)
Jun 15, 2021 6.050 6.390 5.935 6.340 469,953 +0.28(+4.62%)
Jun 14, 2021 6.520 6.650 5.845 6.060 523,330 -0.30(-4.72%)
Jun 11, 2021 6.670 6.940 6.320 6.360 429,100 -0.25(-3.78%)
Jun 10, 2021 6.570 6.700 6.410 6.610 274,006 +0.06(+0.92%)
Jun 09, 2021 6.850 6.898 6.530 6.550 423,356 -0.19(-2.82%)
Jun 08, 2021 6.650 6.970 6.550 6.740 692,614 +0.14(+2.12%)
Jun 07, 2021 6.820 6.990 6.120 6.600 954,783 -0.34(-4.90%)
Jun 04, 2021 6.620 7.050 6.400 6.940 2,088,916 +0.21(+3.12%)
Jun 03, 2021 5.350 7.450 5.200 6.730 4,440,630 +1.29(+23.71%)
Jun 02, 2021 4.830 5.480 4.830 5.440 895,207 +0.75(+15.99%)
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.