Kodiak Sciences Inc (NQ: KOD )

5.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2024 5.510 6.000 5.415 5.660 828,276 +0.13(+2.35%)
Nov 15, 2024 5.340 5.815 5.080 5.530 596,873 +0.23(+4.34%)
Nov 14, 2024 5.490 5.630 5.180 5.300 499,057 -0.20(-3.64%)
Nov 13, 2024 5.150 5.580 5.150 5.500 649,701 +0.42(+8.27%)
Nov 12, 2024 5.340 5.364 5.060 5.080 345,841 -0.26(-4.87%)
Nov 11, 2024 5.000 5.390 4.870 5.340 570,315 +0.42(+8.54%)
Nov 08, 2024 4.790 4.925 4.750 4.920 268,106 +0.11(+2.29%)
Nov 07, 2024 4.770 4.920 4.731 4.810 375,365 +0.05(+1.05%)
Nov 06, 2024 4.570 4.830 4.510 4.760 603,456 +0.38(+8.68%)
Nov 05, 2024 3.890 4.400 3.890 4.380 597,428 +0.48(+12.31%)
Nov 04, 2024 3.890 3.980 3.805 3.900 204,496 +0.06(+1.56%)
Nov 01, 2024 3.860 3.940 3.790 3.840 146,857 +0.04(+1.05%)
Oct 31, 2024 3.940 3.968 3.725 3.800 357,849 -0.15(-3.80%)
Oct 30, 2024 3.920 4.090 3.830 3.950 386,313 +0.02(+0.51%)
Oct 29, 2024 3.740 4.050 3.660 3.930 391,530 +0.20(+5.36%)
Oct 28, 2024 3.750 3.840 3.680 3.730 307,561 -0.01(-0.27%)
Oct 25, 2024 3.440 3.840 3.420 3.740 424,495 +0.31(+9.04%)
Oct 24, 2024 3.560 3.588 3.400 3.430 271,003 -0.11(-3.11%)
Oct 23, 2024 3.610 3.620 3.390 3.540 309,366 -0.11(-3.01%)
Oct 22, 2024 3.640 3.750 3.550 3.650 355,424 -0.02(-0.54%)
Oct 21, 2024 3.620 3.735 3.460 3.670 435,181 +0.05(+1.38%)
Oct 18, 2024 3.260 3.750 3.220 3.620 540,567 +0.32(+9.70%)
Oct 17, 2024 3.000 3.300 2.960 3.300 354,168 +0.30(+10.00%)
Oct 16, 2024 2.920 3.000 2.852 3.000 232,510 +0.12(+4.17%)
Oct 15, 2024 2.890 2.915 2.800 2.880 145,163 -0.01(-0.35%)
Oct 14, 2024 2.840 2.930 2.720 2.890 148,047 +0.05(+1.76%)
Oct 11, 2024 2.660 2.840 2.655 2.840 188,967 +0.15(+5.58%)
Oct 10, 2024 2.570 2.720 2.540 2.690 125,483 +0.07(+2.67%)
Oct 09, 2024 2.650 2.680 2.570 2.620 90,498 -0.03(-1.13%)
Oct 08, 2024 2.640 2.679 2.610 2.650 103,829 -0.01(-0.38%)
Oct 07, 2024 2.640 2.680 2.600 2.660 83,596 +0.00(+0.00%)
Oct 04, 2024 2.650 2.750 2.625 2.660 93,637 +0.06(+2.31%)
Oct 03, 2024 2.570 2.640 2.520 2.600 161,213 -0.02(-0.76%)
Oct 02, 2024 2.540 2.635 2.500 2.620 97,994 +0.02(+0.77%)
Oct 01, 2024 2.560 2.625 2.508 2.600 267,046 -0.01(-0.38%)
Sep 30, 2024 2.650 2.740 2.570 2.610 138,709 -0.05(-1.88%)
Sep 27, 2024 2.710 2.800 2.655 2.660 135,679 -0.05(-1.85%)
Sep 26, 2024 2.650 2.740 2.580 2.710 171,817 +0.11(+4.23%)
Sep 25, 2024 2.600 2.640 2.480 2.600 234,616 -0.01(-0.38%)
Sep 24, 2024 2.540 2.610 2.330 2.610 203,007 +0.10(+3.98%)
Sep 23, 2024 2.620 2.660 2.500 2.510 208,339 -0.13(-4.92%)
Sep 20, 2024 2.530 2.710 2.480 2.640 319,016 +0.06(+2.33%)
Sep 19, 2024 2.790 2.798 2.530 2.580 130,820 -0.08(-3.01%)
Sep 18, 2024 2.670 2.835 2.545 2.660 133,590 -0.02(-0.75%)
Sep 17, 2024 2.700 2.810 2.650 2.680 100,681 +0.00(+0.00%)
Sep 16, 2024 2.720 2.720 2.580 2.680 187,215 -0.03(-1.11%)
Sep 13, 2024 2.440 2.710 2.430 2.710 295,203 +0.33(+13.87%)
Sep 12, 2024 2.490 2.490 2.370 2.380 86,196 -0.09(-3.64%)
Sep 11, 2024 2.440 2.520 2.355 2.470 123,513 +0.03(+1.23%)
Sep 10, 2024 2.400 2.450 2.320 2.440 112,487 +0.06(+2.52%)
Sep 09, 2024 2.330 2.440 2.290 2.380 68,449 +0.07(+3.03%)
Sep 06, 2024 2.450 2.450 2.290 2.310 151,653 -0.17(-6.85%)
Sep 05, 2024 2.450 2.530 2.360 2.480 335,120 +0.06(+2.48%)
Sep 04, 2024 2.410 2.510 2.350 2.420 120,726 +0.00(+0.00%)
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.