Kindred Biosciences (NQ: KIN )

3.700 USD -0.060 (-1.60%)
Official Closing Price Updated: 7:11 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 3.760 3.850 3.655 3.700 176,442 -0.06(-1.60%)
Oct 28, 2020 3.900 3.900 3.740 3.760 167,576 -0.17(-4.33%)
Oct 27, 2020 4.020 4.060 3.900 3.930 170,131 -0.09(-2.24%)
Oct 26, 2020 4.090 4.140 3.960 4.020 182,848 -0.04(-0.99%)
Oct 23, 2020 4.190 4.190 4.010 4.060 186,100 -0.07(-1.69%)
Oct 22, 2020 4.050 4.180 4.010 4.130 120,649 +0.10(+2.48%)
Oct 21, 2020 4.130 4.150 4.010 4.030 127,733 -0.11(-2.66%)
Oct 20, 2020 4.190 4.206 4.090 4.140 126,363 -0.01(-0.24%)
Oct 19, 2020 4.310 4.370 4.080 4.150 180,513 -0.14(-3.26%)
Oct 16, 2020 4.260 4.400 4.150 4.290 301,700 -0.01(-0.23%)
Oct 15, 2020 4.350 4.430 4.210 4.300 237,366 -0.08(-1.83%)
Oct 14, 2020 4.600 4.600 4.360 4.380 235,529 -0.27(-5.81%)
Oct 13, 2020 4.750 4.840 4.640 4.650 133,290 -0.15(-3.12%)
Oct 12, 2020 4.850 4.850 4.710 4.800 200,513 -0.05(-1.03%)
Oct 09, 2020 4.970 5.020 4.750 4.850 215,300 -0.10(-2.02%)
Oct 08, 2020 5.010 5.050 4.840 4.950 404,538 +0.11(+2.27%)
Oct 07, 2020 4.780 5.050 4.670 4.840 633,177 +0.37(+8.28%)
Oct 06, 2020 4.530 4.680 4.460 4.470 259,934 -0.03(-0.67%)
Oct 05, 2020 4.280 4.560 4.280 4.500 219,825 +0.24(+5.63%)
Oct 02, 2020 4.150 4.410 4.140 4.260 333,600 -0.10(-2.29%)
Oct 01, 2020 4.380 4.460 4.210 4.360 272,364 +0.07(+1.63%)
Sep 30, 2020 4.390 4.590 4.260 4.290 230,350 -0.10(-2.28%)
Sep 29, 2020 4.480 4.510 4.270 4.390 155,288 -0.10(-2.23%)
Sep 28, 2020 4.550 4.660 4.460 4.490 143,569 +0.02(+0.45%)
Sep 25, 2020 4.590 4.720 4.441 4.470 185,500 -0.15(-3.25%)
Sep 24, 2020 4.600 4.750 4.400 4.620 185,333 -0.03(-0.65%)
Sep 23, 2020 4.880 4.980 4.610 4.650 211,206 -0.27(-5.49%)
Sep 22, 2020 5.000 5.000 4.730 4.920 120,264 -0.08(-1.60%)
Sep 21, 2020 5.190 5.190 4.820 5.000 249,432 -0.29(-5.48%)
Sep 18, 2020 4.970 5.290 4.910 5.290 407,700 +0.40(+8.18%)
Sep 17, 2020 5.250 5.340 4.810 4.890 308,752 -0.19(-3.74%)
Sep 16, 2020 4.800 5.440 4.710 5.080 687,134 +0.49(+10.68%)
Sep 15, 2020 4.400 4.790 4.393 4.590 330,953 +0.17(+3.85%)
Sep 14, 2020 4.230 4.540 4.230 4.420 234,754 +0.24(+5.74%)
Sep 11, 2020 4.250 4.320 4.121 4.180 143,100 -0.04(-0.95%)
Sep 10, 2020 4.210 4.340 4.200 4.220 168,440 -0.03(-0.71%)
Sep 09, 2020 4.470 4.470 4.200 4.250 211,803 -0.10(-2.30%)
Sep 08, 2020 4.500 4.670 4.340 4.350 228,476 -0.22(-4.81%)
Sep 04, 2020 4.740 4.761 4.440 4.570 310,400 -0.14(-2.97%)
Sep 03, 2020 4.870 4.940 4.610 4.710 414,983 -0.16(-3.29%)
Sep 02, 2020 4.470 5.070 4.440 4.870 584,165 +0.34(+7.51%)
Sep 01, 2020 4.850 4.870 4.250 4.530 947,558 -0.43(-8.67%)
Aug 31, 2020 4.370 5.160 4.270 4.960 1,926,353 +0.77(+18.38%)
Aug 28, 2020 4.050 4.470 3.960 4.190 1,001,300 +0.24(+6.08%)
Aug 27, 2020 3.990 4.030 3.720 3.950 412,534 -0.02(-0.50%)
Aug 26, 2020 4.040 4.080 3.940 3.970 100,307 -0.05(-1.24%)
Aug 25, 2020 4.090 4.120 3.890 4.020 98,887 -0.04(-0.99%)
Aug 24, 2020 4.000 4.150 3.936 4.060 296,605 +0.08(+2.01%)
Aug 21, 2020 4.110 4.190 3.870 3.980 316,400 -0.12(-2.93%)
Aug 20, 2020 3.960 4.140 3.910 4.100 270,442 +0.13(+3.40%)
Aug 19, 2020 3.980 4.080 3.950 3.965 157,456 +0.01(+0.38%)
Aug 18, 2020 4.060 4.070 3.910 3.950 189,661 -0.09(-2.23%)
Aug 17, 2020 4.080 4.110 3.950 4.040 115,863 +0.00(+0.00%)
Aug 14, 2020 3.970 4.100 3.920 4.040 144,600 +0.06(+1.51%)
Aug 13, 2020 4.020 4.120 3.940 3.980 187,789 -0.06(-1.49%)
Aug 12, 2020 4.020 4.090 3.970 4.040 152,849 +0.08(+2.02%)
Aug 11, 2020 4.020 4.160 3.910 3.960 198,020 -0.09(-2.22%)
Aug 10, 2020 4.230 4.260 3.970 4.050 224,957 -0.14(-3.34%)
Aug 07, 2020 4.030 4.340 4.030 4.190 452,200 +0.20(+5.01%)
Aug 06, 2020 3.880 4.350 3.840 3.990 653,072 +0.24(+6.40%)
Aug 05, 2020 3.560 3.820 3.530 3.750 335,101 +0.17(+4.75%)
Aug 04, 2020 3.490 3.660 3.420 3.580 167,043 +0.07(+1.99%)
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.