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 (%)
Mar 31, 2014 18.76 20.25 17.87 18.53 1,332,080 -0.38(-2.01%)
Mar 28, 2014 19.69 20.88 18.55 18.91 104,576 -0.88(-4.45%)
Mar 27, 2014 20.53 21.46 18.63 19.79 138,402 -0.83(-4.02%)
Mar 26, 2014 21.62 21.62 20.18 20.62 53,273 -0.69(-3.24%)
Mar 25, 2014 22.23 23.48 21.08 21.31 92,003 -0.87(-3.92%)
Mar 24, 2014 20.06 22.31 18.73 22.18 160,066 +0.70(+3.26%)
Mar 21, 2014 23.31 23.31 21.02 21.48 349,333 -1.83(-7.85%)
Mar 20, 2014 24.31 25.51 22.64 23.31 70,584 -1.15(-4.70%)
Mar 19, 2014 24.96 25.80 24.17 24.46 80,803 -0.55(-2.20%)
Mar 18, 2014 24.55 25.64 23.69 25.01 132,839 +0.73(+3.01%)
Mar 17, 2014 24.33 24.89 23.50 24.28 73,883 +0.04(+0.17%)
Mar 14, 2014 25.00 26.99 23.62 24.24 151,586 -0.48(-1.94%)
Mar 13, 2014 25.39 25.87 23.93 24.72 68,131 -0.37(-1.47%)
Mar 12, 2014 24.29 25.64 23.37 25.09 102,325 +0.77(+3.17%)
Mar 11, 2014 24.59 25.49 23.85 24.32 87,465 -0.08(-0.33%)
Mar 10, 2014 24.71 26.45 24.31 24.40 95,190 -0.18(-0.73%)
Mar 07, 2014 23.00 24.99 22.20 24.58 170,256 +0.00(+0.00%)
Mar 06, 2014 25.74 25.74 23.66 24.58 104,551 -0.42(-1.68%)
Mar 05, 2014 25.28 26.15 24.75 25.00 117,390 -0.42(-1.65%)
Mar 04, 2014 25.50 26.16 24.42 25.42 123,873 +0.33(+1.32%)
Mar 03, 2014 22.23 25.64 21.62 25.09 148,648 +2.53(+11.21%)
Feb 28, 2014 26.25 26.83 20.06 22.56 251,646 -3.84(-14.55%)
Feb 27, 2014 26.24 26.89 26.07 26.40 77,521 -0.10(-0.38%)
Feb 26, 2014 25.00 26.88 24.12 26.50 123,980 +1.56(+6.26%)
Feb 25, 2014 23.02 25.75 23.00 24.94 326,272 +2.82(+12.75%)
Feb 24, 2014 22.99 22.99 21.75 22.12 102,540 +0.70(+3.27%)
Feb 21, 2014 20.50 22.63 20.30 21.42 80,867 +1.13(+5.57%)
Feb 20, 2014 19.35 20.61 19.01 20.29 60,299 +0.93(+4.80%)
Feb 19, 2014 19.20 19.69 19.03 19.36 22,623 +0.16(+0.83%)
Feb 18, 2014 19.74 19.74 19.05 19.20 72,170 -0.03(-0.16%)
Feb 14, 2014 19.29 19.23 19.23 19.23 31,500 -0.07(-0.36%)
Feb 13, 2014 19.02 19.62 18.80 19.30 66,692 -0.02(-0.10%)
Feb 12, 2014 19.69 19.75 18.80 19.32 92,150 -0.18(-0.92%)
Feb 11, 2014 19.72 19.72 18.89 19.50 60,403 -0.13(-0.66%)
Feb 10, 2014 17.36 19.90 17.34 19.63 80,180 +2.37(+13.73%)
Feb 07, 2014 16.58 17.50 16.54 17.26 88,987 +0.78(+4.73%)
Feb 06, 2014 16.63 16.74 16.29 16.48 27,968 -0.10(-0.60%)
Feb 05, 2014 16.53 16.75 16.05 16.58 17,153 +0.06(+0.36%)
Feb 04, 2014 16.17 16.75 15.93 16.52 31,152 +1.11(+7.20%)
Feb 03, 2014 15.67 16.14 14.88 15.41 53,857 -0.12(-0.77%)
Jan 31, 2014 16.43 16.66 15.52 15.53 27,399 -0.97(-5.88%)
Jan 30, 2014 15.92 17.25 15.92 16.50 134,248 +0.67(+4.23%)
Jan 29, 2014 15.80 16.30 14.82 15.83 25,417 +0.15(+0.96%)
Jan 28, 2014 14.81 16.00 14.71 15.68 29,386 +1.02(+6.96%)
Jan 27, 2014 15.34 15.35 14.16 14.66 78,766 -0.64(-4.18%)
Jan 24, 2014 16.95 17.00 14.00 15.30 99,964 -0.81(-5.03%)
Jan 23, 2014 16.18 16.21 15.90 16.11 29,837 -0.32(-1.95%)
Jan 22, 2014 16.13 16.87 16.13 16.43 113,091 +0.30(+1.86%)
Jan 21, 2014 15.75 16.13 15.75 16.13 89,991 +0.36(+2.28%)
Jan 17, 2014 16.00 15.77 15.77 15.77 104,200 -0.28(-1.74%)
Jan 16, 2014 15.99 16.50 15.75 16.05 293,116 +0.49(+3.15%)
Jan 15, 2014 13.41 17.27 13.41 15.56 329,427 +2.15(+16.03%)
Jan 14, 2014 13.50 13.60 12.77 13.41 124,689 +0.11(+0.83%)
Jan 13, 2014 13.50 13.50 12.74 13.30 107,273 +0.55(+4.31%)
Jan 10, 2014 13.15 13.50 12.10 12.75 210,407 +1.61(+14.45%)
Jan 09, 2014 10.87 11.56 10.61 11.14 95,397 +0.51(+4.80%)
Jan 08, 2014 10.60 10.80 10.32 10.63 39,707 -0.07(-0.65%)
Jan 07, 2014 10.22 10.95 10.15 10.70 88,754 +0.31(+2.98%)
Jan 06, 2014 10.40 10.70 9.990 10.39 144,656 -0.40(-3.71%)
Jan 03, 2014 11.07 11.10 10.55 10.79 42,506 -0.16(-1.46%)
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.