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 (%)
May 31, 2016 4.020 4.080 4.000 4.080 5,306 +0.07(+1.75%)
May 27, 2016 4.290 4.010 4.010 4.010 19,000 -0.13(-3.14%)
May 26, 2016 4.130 4.290 4.110 4.140 6,782 +0.00(+0.00%)
May 25, 2016 4.100 4.190 4.010 4.140 10,146 +0.02(+0.49%)
May 24, 2016 4.050 4.150 4.000 4.120 13,588 +0.05(+1.23%)
May 23, 2016 4.080 4.150 4.010 4.070 5,790 -0.01(-0.25%)
May 20, 2016 4.140 4.185 4.010 4.080 29,776 -0.01(-0.24%)
May 19, 2016 4.070 4.180 3.945 4.090 10,875 +0.04(+0.99%)
May 18, 2016 4.000 4.190 4.000 4.050 11,269 +0.07(+1.76%)
May 17, 2016 3.900 4.150 3.900 3.980 79,426 +0.12(+3.11%)
May 16, 2016 3.710 3.890 3.710 3.860 75,511 +0.20(+5.46%)
May 13, 2016 3.540 3.690 3.540 3.660 25,013 +0.06(+1.67%)
May 12, 2016 3.580 3.640 3.560 3.600 60,539 +0.04(+1.12%)
May 11, 2016 3.440 3.590 3.430 3.560 43,460 +0.16(+4.71%)
May 10, 2016 3.360 3.450 3.350 3.400 45,839 +0.08(+2.41%)
May 09, 2016 3.300 3.340 3.230 3.320 17,872 +0.00(+0.00%)
May 06, 2016 3.350 3.390 3.120 3.320 64,473 -0.04(-1.21%)
May 05, 2016 3.590 3.590 3.360 3.361 69,860 -0.07(-2.03%)
May 04, 2016 3.520 3.600 3.420 3.430 34,240 -0.09(-2.56%)
May 03, 2016 3.640 3.700 3.520 3.520 32,189 -0.10(-2.76%)
May 02, 2016 3.670 3.670 3.530 3.620 20,576 -0.06(-1.63%)
Apr 29, 2016 3.660 3.690 3.580 3.680 17,376 +0.04(+1.10%)
Apr 28, 2016 3.740 3.840 3.612 3.640 22,964 -0.14(-3.70%)
Apr 27, 2016 3.670 3.830 3.560 3.780 22,288 +0.08(+2.16%)
Apr 26, 2016 3.717 3.795 3.670 3.700 16,720 -0.05(-1.33%)
Apr 25, 2016 3.690 3.861 3.570 3.750 77,114 +0.08(+2.18%)
Apr 22, 2016 3.650 3.782 3.560 3.670 45,543 +0.03(+0.82%)
Apr 21, 2016 3.480 3.830 3.480 3.640 95,302 +0.12(+3.41%)
Apr 20, 2016 3.582 3.582 3.420 3.520 39,771 +0.05(+1.44%)
Apr 19, 2016 3.900 3.900 3.410 3.470 53,083 -0.07(-1.98%)
Apr 18, 2016 3.570 3.670 3.500 3.540 274,887 +0.02(+0.57%)
Apr 15, 2016 3.630 3.740 3.500 3.520 97,442 -0.06(-1.68%)
Apr 14, 2016 3.610 3.780 3.510 3.580 46,957 -0.07(-1.92%)
Apr 13, 2016 3.540 3.710 3.500 3.650 40,738 +0.11(+3.11%)
Apr 12, 2016 3.740 3.800 3.500 3.540 35,046 -0.04(-1.12%)
Apr 11, 2016 3.860 3.900 3.560 3.580 46,830 -0.22(-5.79%)
Apr 08, 2016 3.810 3.825 3.750 3.800 34,811 -0.01(-0.26%)
Apr 07, 2016 3.790 3.860 3.740 3.810 25,433 +0.00(+0.00%)
Apr 06, 2016 3.570 3.860 3.550 3.810 43,969 +0.21(+5.83%)
Apr 05, 2016 3.560 3.710 3.480 3.600 52,137 +0.06(+1.69%)
Apr 04, 2016 3.420 3.550 3.410 3.540 101,600 +0.12(+3.51%)
Apr 01, 2016 3.480 3.490 3.400 3.420 65,946 -0.03(-0.87%)
Mar 31, 2016 3.550 3.690 3.450 3.450 238,007 -0.12(-3.36%)
Mar 30, 2016 3.570 3.680 3.536 3.570 19,607 +0.03(+0.85%)
Mar 29, 2016 3.628 3.690 3.540 3.540 15,629 -0.12(-3.28%)
Mar 28, 2016 3.630 3.760 3.620 3.660 7,689 +0.06(+1.67%)
Mar 24, 2016 3.520 3.600 3.600 3.600 19,800 +0.07(+1.98%)
Mar 23, 2016 3.500 3.640 3.500 3.530 9,870 -0.01(-0.28%)
Mar 22, 2016 3.500 3.760 3.500 3.540 20,013 +0.03(+0.85%)
Mar 21, 2016 3.450 3.630 3.450 3.510 19,866 +0.08(+2.33%)
Mar 18, 2016 3.410 3.544 3.410 3.430 21,288 -0.01(-0.29%)
Mar 17, 2016 3.390 3.610 3.370 3.440 85,698 +0.03(+0.88%)
Mar 16, 2016 3.565 3.570 3.320 3.410 52,026 -0.10(-2.85%)
Mar 15, 2016 3.660 3.660 3.510 3.510 35,291 -0.06(-1.68%)
Mar 14, 2016 3.650 3.720 3.550 3.570 6,031 -0.06(-1.65%)
Mar 11, 2016 3.600 3.710 3.590 3.630 11,526 +0.02(+0.55%)
Mar 10, 2016 3.610 3.610 3.550 3.610 902 -0.02(-0.55%)
Mar 09, 2016 3.540 3.890 3.540 3.630 7,162 +0.13(+3.71%)
Mar 08, 2016 3.880 3.950 3.500 3.500 132,023 -0.40(-10.26%)
Mar 07, 2016 3.670 3.990 3.670 3.900 17,573 +0.24(+6.56%)
Mar 04, 2016 3.800 3.910 3.660 3.660 8,928 -0.10(-2.66%)
Mar 03, 2016 4.130 4.130 3.750 3.760 119,706 -0.05(-1.31%)
Mar 02, 2016 3.816 3.940 3.770 3.810 4,704 -0.03(-0.78%)
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.