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 (%)
Feb 29, 2016 3.840 3.860 3.790 3.820 6,947 -0.02(-0.52%)
Feb 26, 2016 3.900 3.935 3.810 3.840 13,117 -0.05(-1.29%)
Feb 25, 2016 3.940 4.000 3.850 3.890 6,751 -0.05(-1.27%)
Feb 24, 2016 3.798 4.030 3.798 3.940 12,934 -0.14(-3.43%)
Feb 23, 2016 4.010 4.110 4.000 4.080 115,344 +0.02(+0.49%)
Feb 22, 2016 3.905 4.080 3.905 4.060 19,982 +0.15(+3.84%)
Feb 19, 2016 3.730 3.970 3.600 3.910 18,992 +0.03(+0.77%)
Feb 18, 2016 3.850 4.080 3.830 3.880 10,430 -0.03(-0.77%)
Feb 17, 2016 3.600 3.970 3.600 3.910 350,253 +0.28(+7.71%)
Feb 16, 2016 3.510 3.775 3.500 3.630 12,105 +0.14(+4.01%)
Feb 12, 2016 3.300 3.490 3.490 3.490 17,500 +0.18(+5.44%)
Feb 11, 2016 3.115 3.360 3.115 3.310 20,714 +0.01(+0.30%)
Feb 10, 2016 3.310 3.340 3.135 3.300 12,902 +0.00(+0.00%)
Feb 09, 2016 3.320 3.410 3.135 3.300 42,994 -0.04(-1.20%)
Feb 08, 2016 3.380 3.390 3.195 3.340 30,207 -0.05(-1.47%)
Feb 05, 2016 3.400 3.430 2.900 3.390 65,375 -0.02(-0.59%)
Feb 04, 2016 3.350 3.480 3.350 3.410 52,433 +0.01(+0.29%)
Feb 03, 2016 3.400 3.450 3.110 3.400 27,148 +0.00(+0.00%)
Feb 02, 2016 3.350 3.460 3.340 3.400 21,900 -0.02(-0.58%)
Feb 01, 2016 3.290 3.470 3.220 3.420 28,174 +0.12(+3.64%)
Jan 29, 2016 3.250 3.480 3.100 3.300 81,203 +0.05(+1.54%)
Jan 28, 2016 3.250 3.415 3.215 3.250 43,575 +0.00(+0.00%)
Jan 27, 2016 3.250 3.370 3.223 3.250 27,309 -0.03(-0.91%)
Jan 26, 2016 3.180 3.340 3.100 3.280 25,847 +0.13(+4.13%)
Jan 25, 2016 3.350 3.440 3.140 3.150 14,112 -0.25(-7.35%)
Jan 22, 2016 3.310 3.480 3.310 3.400 23,993 +0.11(+3.34%)
Jan 21, 2016 3.320 3.330 3.010 3.290 14,647 +0.11(+3.46%)
Jan 20, 2016 3.210 3.240 2.900 3.180 77,892 -0.06(-1.85%)
Jan 19, 2016 3.310 3.410 3.210 3.240 52,510 -0.05(-1.52%)
Jan 15, 2016 3.320 3.290 3.290 3.290 57,500 -0.07(-2.08%)
Jan 14, 2016 3.310 3.450 3.140 3.360 106,163 +0.07(+2.13%)
Jan 13, 2016 3.330 3.460 3.180 3.290 76,047 -0.04(-1.20%)
Jan 12, 2016 3.400 3.500 3.260 3.330 52,504 -0.05(-1.48%)
Jan 11, 2016 3.410 3.450 3.310 3.380 87,255 -0.07(-2.03%)
Jan 08, 2016 3.580 3.580 3.400 3.450 75,388 -0.14(-3.90%)
Jan 07, 2016 3.450 3.690 3.450 3.590 67,117 +0.10(+2.87%)
Jan 06, 2016 3.540 3.670 3.440 3.490 42,529 -0.09(-2.51%)
Jan 05, 2016 3.550 3.630 3.460 3.580 32,137 +0.07(+1.99%)
Jan 04, 2016 3.420 3.720 3.360 3.510 90,092 +0.11(+3.24%)
Dec 31, 2015 3.470 3.400 3.400 3.400 190,400 -0.05(-1.45%)
Dec 30, 2015 3.460 3.730 3.440 3.450 129,772 -0.11(-3.09%)
Dec 29, 2015 3.580 3.730 3.390 3.560 490,248 -0.01(-0.28%)
Dec 28, 2015 3.990 4.245 3.550 3.570 76,092 -0.42(-10.53%)
Dec 24, 2015 3.940 3.990 3.990 3.990 35,200 +0.23(+6.12%)
Dec 23, 2015 3.850 4.135 3.550 3.760 110,021 -0.05(-1.31%)
Dec 22, 2015 3.860 4.100 3.760 3.810 109,137 -0.14(-3.54%)
Dec 21, 2015 3.930 4.269 3.930 3.950 63,000 +0.04(+1.02%)
Dec 18, 2015 3.860 4.110 3.860 3.910 68,436 +0.07(+1.82%)
Dec 17, 2015 3.720 3.980 3.720 3.840 57,794 +0.12(+3.23%)
Dec 16, 2015 3.540 3.800 3.530 3.720 79,582 +0.18(+5.08%)
Dec 15, 2015 3.640 3.680 3.425 3.540 1,284,686 -0.06(-1.67%)
Dec 14, 2015 3.620 3.730 3.455 3.600 99,769 -0.03(-0.83%)
Dec 11, 2015 3.400 3.710 3.350 3.630 70,553 +0.23(+6.76%)
Dec 10, 2015 3.370 3.500 3.241 3.400 468,561 +0.05(+1.49%)
Dec 09, 2015 3.240 3.380 3.150 3.350 90,920 +0.10(+3.08%)
Dec 08, 2015 3.550 3.715 3.240 3.250 171,008 -0.41(-11.20%)
Dec 07, 2015 3.790 3.790 3.565 3.660 51,510 -0.13(-3.43%)
Dec 04, 2015 3.910 3.910 3.730 3.790 79,434 -0.05(-1.30%)
Dec 03, 2015 3.900 4.290 3.810 3.840 45,336 -0.09(-2.29%)
Dec 02, 2015 3.980 3.990 3.850 3.930 21,929 -0.03(-0.76%)
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.