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 30, 2015 7.170 7.170 6.800 6.820 90,125 -0.31(-4.35%)
Apr 29, 2015 7.173 7.239 7.120 7.130 40,064 -0.10(-1.38%)
Apr 28, 2015 7.220 7.300 7.140 7.230 35,348 +0.01(+0.14%)
Apr 27, 2015 7.320 7.480 7.140 7.220 52,663 -0.11(-1.50%)
Apr 24, 2015 7.530 7.530 7.330 7.330 29,481 -0.19(-2.53%)
Apr 23, 2015 7.440 7.580 7.360 7.520 45,921 +0.07(+0.94%)
Apr 22, 2015 7.270 7.470 7.180 7.450 57,508 +0.25(+3.47%)
Apr 21, 2015 7.250 7.280 7.060 7.200 56,964 -0.01(-0.14%)
Apr 20, 2015 7.100 7.240 7.090 7.210 158,850 +0.13(+1.84%)
Apr 17, 2015 7.280 7.280 7.020 7.080 39,164 -0.27(-3.67%)
Apr 16, 2015 7.320 7.400 7.190 7.350 34,189 +0.12(+1.66%)
Apr 15, 2015 7.050 7.400 6.970 7.230 27,917 +0.26(+3.73%)
Apr 14, 2015 6.910 7.050 6.770 6.970 68,798 +0.05(+0.72%)
Apr 13, 2015 6.960 6.960 6.770 6.920 106,318 -0.06(-0.86%)
Apr 10, 2015 6.920 7.180 6.880 6.980 33,200 +0.13(+1.90%)
Apr 09, 2015 7.220 7.220 6.830 6.850 42,301 -0.02(-0.29%)
Apr 08, 2015 6.960 6.960 6.820 6.870 28,794 +0.00(+0.00%)
Apr 07, 2015 6.850 6.910 6.835 6.870 49,288 +0.02(+0.29%)
Apr 06, 2015 6.770 6.910 6.770 6.850 23,724 +0.08(+1.18%)
Apr 02, 2015 6.920 6.770 6.770 6.770 39,600 -0.12(-1.74%)
Apr 01, 2015 7.150 7.200 6.830 6.890 59,541 -0.25(-3.50%)
Mar 31, 2015 7.050 7.270 6.940 7.140 70,837 +0.08(+1.13%)
Mar 30, 2015 6.870 7.090 6.690 7.060 57,437 +0.20(+2.92%)
Mar 27, 2015 6.680 6.890 6.500 6.860 58,454 +0.16(+2.39%)
Mar 26, 2015 6.990 7.060 6.700 6.700 41,196 -0.29(-4.15%)
Mar 25, 2015 7.380 7.380 6.990 6.990 56,330 -0.35(-4.77%)
Mar 24, 2015 7.430 7.780 7.300 7.340 77,729 +0.02(+0.27%)
Mar 23, 2015 7.130 7.450 7.100 7.320 56,604 +0.12(+1.67%)
Mar 20, 2015 7.090 7.360 6.970 7.200 116,564 +0.11(+1.55%)
Mar 19, 2015 6.930 7.150 6.812 7.090 186,876 +0.15(+2.16%)
Mar 18, 2015 6.740 6.980 6.646 6.940 63,148 +0.16(+2.36%)
Mar 17, 2015 6.730 6.930 6.520 6.780 87,466 +0.01(+0.15%)
Mar 16, 2015 6.790 6.808 6.720 6.770 34,910 +0.00(+0.00%)
Mar 13, 2015 6.830 6.950 6.680 6.770 128,965 -0.09(-1.31%)
Mar 12, 2015 6.850 6.860 6.750 6.860 46,759 +0.05(+0.73%)
Mar 11, 2015 6.720 6.870 6.700 6.810 35,188 +0.06(+0.89%)
Mar 10, 2015 6.700 6.780 6.640 6.750 66,905 +0.02(+0.30%)
Mar 09, 2015 6.664 6.760 6.600 6.730 32,678 +0.05(+0.75%)
Mar 06, 2015 6.830 6.830 6.650 6.680 79,615 -0.20(-2.91%)
Mar 05, 2015 6.810 6.920 6.770 6.880 41,478 +0.07(+1.03%)
Mar 04, 2015 6.650 6.870 6.720 6.810 31,730 +0.09(+1.34%)
Mar 03, 2015 6.690 6.850 6.690 6.720 71,852 -0.01(-0.15%)
Mar 02, 2015 6.710 6.830 6.710 6.730 68,411 +0.02(+0.30%)
Feb 27, 2015 6.820 6.820 6.690 6.710 71,813 -0.10(-1.47%)
Feb 26, 2015 6.810 6.910 6.730 6.810 70,702 -0.03(-0.44%)
Feb 25, 2015 6.650 6.920 6.650 6.840 33,512 +0.15(+2.24%)
Feb 24, 2015 6.940 6.840 6.650 6.690 10,409 -0.15(-2.19%)
Feb 23, 2015 6.710 6.900 6.660 6.840 34,965 +0.07(+1.03%)
Feb 20, 2015 6.970 7.040 6.700 6.770 55,146 -0.17(-2.45%)
Feb 19, 2015 7.000 7.030 6.890 6.940 59,472 -0.10(-1.42%)
Feb 18, 2015 6.910 7.180 6.890 7.040 30,392 +0.04(+0.57%)
Feb 17, 2015 6.730 7.050 6.730 7.000 37,964 +0.21(+3.09%)
Feb 13, 2015 7.030 6.790 6.790 6.790 85,200 -0.21(-3.00%)
Feb 12, 2015 6.650 7.100 6.650 7.000 57,732 +0.38(+5.74%)
Feb 11, 2015 6.570 6.690 6.570 6.620 19,357 +0.00(+0.00%)
Feb 10, 2015 6.670 6.700 6.550 6.620 38,237 +0.01(+0.15%)
Feb 09, 2015 6.510 6.670 6.510 6.610 63,649 +0.14(+2.16%)
Feb 06, 2015 6.480 6.670 6.400 6.470 41,492 +0.01(+0.15%)
Feb 05, 2015 6.380 6.500 6.340 6.460 47,144 +0.14(+2.22%)
Feb 04, 2015 6.470 6.580 6.290 6.320 69,436 -0.23(-3.51%)
Feb 03, 2015 6.410 6.580 6.360 6.550 41,974 +0.19(+2.99%)
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.