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 (%)
Jul 31, 2015 6.300 6.380 6.200 6.240 29,610 +0.00(+0.00%)
Jul 30, 2015 6.150 6.310 6.150 6.240 14,541 +0.08(+1.30%)
Jul 29, 2015 6.380 6.380 6.160 6.160 9,358 -0.02(-0.32%)
Jul 28, 2015 6.300 6.400 6.150 6.180 22,270 -0.07(-1.12%)
Jul 27, 2015 6.550 6.567 6.150 6.250 49,095 -0.31(-4.73%)
Jul 24, 2015 6.510 6.840 6.430 6.560 25,836 +0.01(+0.15%)
Jul 23, 2015 6.653 6.665 6.430 6.550 29,555 -0.08(-1.21%)
Jul 22, 2015 6.610 6.710 6.610 6.630 23,403 -0.05(-0.75%)
Jul 21, 2015 6.630 6.730 6.600 6.680 23,638 -0.05(-0.74%)
Jul 20, 2015 7.020 7.190 6.690 6.730 37,904 -0.31(-4.40%)
Jul 17, 2015 7.310 7.310 6.910 7.040 131,300 -0.18(-2.49%)
Jul 16, 2015 7.190 7.330 7.190 7.220 14,838 +0.04(+0.56%)
Jul 15, 2015 7.070 7.350 7.050 7.180 13,826 +0.14(+1.99%)
Jul 14, 2015 7.000 7.180 7.000 7.040 22,096 +0.02(+0.28%)
Jul 13, 2015 6.790 7.254 6.790 7.020 24,813 +0.31(+4.62%)
Jul 10, 2015 6.880 6.880 6.700 6.710 10,016 -0.05(-0.74%)
Jul 09, 2015 6.740 6.880 6.740 6.760 5,950 +0.16(+2.42%)
Jul 08, 2015 6.770 6.820 6.590 6.600 41,078 -0.19(-2.80%)
Jul 07, 2015 6.930 6.990 6.750 6.790 36,994 -0.07(-1.02%)
Jul 06, 2015 6.700 6.930 6.700 6.860 38,116 +0.07(+1.03%)
Jul 02, 2015 6.700 6.790 6.790 6.790 205,500 +0.08(+1.19%)
Jul 01, 2015 6.910 6.920 6.610 6.710 66,261 -0.11(-1.61%)
Jun 30, 2015 6.790 6.991 6.750 6.820 20,541 +0.07(+1.04%)
Jun 29, 2015 6.790 6.890 6.610 6.750 78,963 -0.08(-1.17%)
Jun 26, 2015 7.180 7.300 6.750 6.830 1,324,527 -0.33(-4.61%)
Jun 25, 2015 7.510 7.540 7.050 7.160 57,294 -0.27(-3.63%)
Jun 24, 2015 7.760 7.850 7.420 7.430 42,064 -0.40(-5.11%)
Jun 23, 2015 7.770 7.910 7.750 7.830 69,048 +0.11(+1.42%)
Jun 22, 2015 7.460 7.800 7.460 7.720 59,067 +0.26(+3.49%)
Jun 19, 2015 7.640 7.650 7.330 7.460 44,087 -0.14(-1.84%)
Jun 18, 2015 7.670 7.750 7.520 7.600 33,648 +0.01(+0.13%)
Jun 17, 2015 7.390 7.700 7.390 7.590 19,993 +0.00(+0.00%)
Jun 16, 2015 7.580 7.650 7.360 7.590 35,913 -0.04(-0.52%)
Jun 15, 2015 7.640 7.690 7.310 7.630 35,104 -0.01(-0.13%)
Jun 12, 2015 7.670 7.700 7.362 7.640 29,246 +0.01(+0.13%)
Jun 11, 2015 7.430 7.720 7.360 7.630 45,036 +0.17(+2.28%)
Jun 10, 2015 7.390 7.568 7.310 7.460 56,292 +0.09(+1.22%)
Jun 09, 2015 7.280 7.480 7.180 7.370 38,201 +0.13(+1.80%)
Jun 08, 2015 7.130 7.300 7.040 7.240 47,875 +0.11(+1.54%)
Jun 05, 2015 7.010 7.140 6.860 7.130 84,458 +0.06(+0.85%)
Jun 04, 2015 6.760 7.200 6.750 7.070 76,567 +0.21(+3.06%)
Jun 03, 2015 6.400 6.870 6.394 6.860 97,465 +0.53(+8.37%)
Jun 02, 2015 6.170 6.441 6.170 6.330 63,061 +0.11(+1.77%)
Jun 01, 2015 6.440 6.540 6.150 6.220 54,942 -0.23(-3.57%)
May 29, 2015 6.620 6.650 6.420 6.450 35,022 -0.18(-2.71%)
May 28, 2015 6.350 6.690 6.330 6.630 67,085 +0.30(+4.74%)
May 27, 2015 6.570 6.590 6.235 6.330 89,626 -0.17(-2.62%)
May 26, 2015 6.780 6.780 6.471 6.500 52,388 -0.30(-4.41%)
May 22, 2015 6.830 6.800 6.800 6.800 27,100 -0.01(-0.15%)
May 21, 2015 6.960 7.020 6.810 6.810 22,344 -0.19(-2.71%)
May 20, 2015 7.200 7.200 6.870 7.000 392,465 -0.14(-1.96%)
May 19, 2015 7.230 7.230 7.110 7.140 30,668 -0.09(-1.24%)
May 18, 2015 7.230 7.310 7.180 7.230 29,953 -0.06(-0.82%)
May 15, 2015 7.380 7.460 7.230 7.290 40,815 -0.10(-1.35%)
May 14, 2015 7.100 7.430 7.090 7.390 50,820 +0.31(+4.38%)
May 13, 2015 7.080 7.170 7.010 7.080 25,656 +0.01(+0.14%)
May 12, 2015 7.000 7.190 6.951 7.070 51,520 -0.02(-0.28%)
May 11, 2015 7.160 7.160 7.050 7.090 30,160 -0.01(-0.14%)
May 08, 2015 7.100 7.230 7.050 7.100 44,297 +0.10(+1.43%)
May 07, 2015 7.130 7.140 6.960 7.000 37,358 -0.10(-1.41%)
May 06, 2015 7.000 7.240 7.000 7.100 38,322 +0.10(+1.43%)
May 05, 2015 6.860 7.100 6.860 7.000 93,652 +0.10(+1.45%)
May 04, 2015 6.850 7.110 6.840 6.900 41,602 +0.05(+0.73%)
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.