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, 2014 15.25 16.33 14.98 15.89 244,214 +0.56(+3.65%)
Apr 29, 2014 15.24 15.57 14.80 15.33 162,393 -0.05(-0.33%)
Apr 28, 2014 16.71 17.89 15.27 15.38 153,003 -1.19(-7.18%)
Apr 25, 2014 17.12 17.34 16.31 16.57 102,995 -0.71(-4.11%)
Apr 24, 2014 17.23 17.59 16.16 17.28 84,118 +0.23(+1.35%)
Apr 23, 2014 17.73 18.72 17.01 17.05 123,321 -0.67(-3.78%)
Apr 22, 2014 16.49 17.99 15.98 17.72 122,337 +1.33(+8.11%)
Apr 21, 2014 15.53 16.64 15.44 16.39 97,753 +0.70(+4.46%)
Apr 17, 2014 16.04 15.69 15.69 15.69 71,300 -0.48(-2.97%)
Apr 16, 2014 16.57 16.84 16.04 16.17 69,607 -0.27(-1.64%)
Apr 15, 2014 16.82 16.82 15.07 16.44 149,993 +0.05(+0.31%)
Apr 14, 2014 16.00 16.47 15.09 16.39 240,579 +1.73(+11.80%)
Apr 11, 2014 15.23 15.23 14.06 14.66 327,093 -0.79(-5.11%)
Apr 10, 2014 17.77 17.84 15.30 15.45 237,976 -2.40(-13.45%)
Apr 09, 2014 17.91 18.23 17.31 17.85 230,558 +0.05(+0.28%)
Apr 08, 2014 17.49 18.70 17.29 17.80 160,322 +0.36(+2.06%)
Apr 07, 2014 18.80 19.06 17.23 17.44 336,976 -1.50(-7.92%)
Apr 04, 2014 18.36 19.62 18.11 18.94 264,520 +0.77(+4.24%)
Apr 03, 2014 19.88 19.96 17.88 18.17 1,026,870 -1.79(-8.97%)
Apr 02, 2014 20.54 21.01 19.91 19.96 181,487 -0.52(-2.54%)
Apr 01, 2014 18.22 21.31 18.06 20.48 215,118 +1.95(+10.52%)
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%)
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.