Quantcast

Kindred Biosciences, Inc. Common Stock Historical Stock Prices

KIN 
$10.65
*  
0.15
1.43%
Get KIN Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading KIN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    KIN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.65 10.80 10.25 10.65 354,097
06/21/2018 10.65 10.8 10.25 10.65 354,097
06/20/2018 9.8 10.7 9.6 10.5 1,718,704
06/19/2018 10.4 10.7 9.9 10 160,744
06/18/2018 11.05 11.1 10.425 10.5 117,142
06/15/2018 11.45 12 11 11.1 219,155
06/14/2018 10.85 11.6 10.7 11.5 119,532
06/13/2018 10.65 11.15 10.55 10.85 205,154
06/12/2018 10.2 10.7 10.2 10.6 151,607
06/11/2018 10.25 10.4 10.15 10.2 91,439
06/08/2018 10.2 10.35 10.2 10.25 65,691
06/07/2018 10.25 10.3 10.15 10.2 54,308
06/06/2018 10.3 10.329 10.05 10.2 292,595
06/05/2018 10.25 10.35 10.175 10.3 85,213
06/04/2018 10.25 10.35 10.1 10.3 117,768
06/01/2018 10.35 10.4 10 10.25 181,616
05/31/2018 9.8 10.35 9.8 10.2 139,951
05/30/2018 10 10.15 9.7 9.8 288,878
05/29/2018 9.8 10 9.4 9.95 164,320
05/25/2018 9.95 10.05 9.65 9.85 135,614
05/24/2018 9.7 10 9.5 9.95 70,864
05/23/2018 9.8 9.9 9.6 9.7 77,900
05/22/2018 9.65 9.7 9.45 9.6 54,908
05/21/2018 9.6 9.75 9.35 9.65 61,904
05/18/2018 10 10 9.45 9.55 140,137
05/17/2018 9.85 10 9.8 9.95 78,216
05/16/2018 9.9 9.95 9.75 9.9 76,996
05/15/2018 9.55 9.95 9.5 9.9 53,712
05/14/2018 9.8 10 9.4762 9.6 115,757
05/11/2018 9.7 9.85 9.7 9.75 85,143
05/10/2018 9.7 9.9 9.35 9.7 231,057
05/09/2018 10 10 8.75 9.65 716,744
05/08/2018 9.6 9.8 9.3 9.7 104,038
05/07/2018 10.05 10.15 9.35 9.55 362,894
05/04/2018 9.5 9.8 9.5 9.7 84,856
05/03/2018 9.7 9.8 9.15 9.55 54,513
05/02/2018 9.4 9.9 9.4 9.8 63,061
05/01/2018 9.1 9.35 8.95 9.3 51,024
04/30/2018 9 9.5 9 9.15 60,365
04/27/2018 9.2 9.5 8.95 9 96,623
04/26/2018 8.95 9.35 8.95 9.2 109,431
04/25/2018 9.1 9.35 8.85 8.85 106,667
04/24/2018 9.2 9.35 8.85 9.05 74,050
04/23/2018 9.7 9.75 9.05 9.15 135,950
04/20/2018 9.3 9.8 9.3 9.65 99,773
04/19/2018 9.4 9.45 9.25 9.3 61,018
04/18/2018 9.35 9.45 9.15 9.35 55,238
04/17/2018 9.25 9.4 9.25 9.35 101,756
04/16/2018 9.25 9.35 9.1 9.25 58,351
04/13/2018 9.25 9.45 9.1 9.2 97,625
04/12/2018 8.8 9.25 8.75 9.1 380,997
04/11/2018 8.7 8.9 8.55 8.8 58,423
04/10/2018 8.65 9.2 8.6 8.75 142,949
04/09/2018 8.5 8.75 8.45 8.6 21,031
04/06/2018 8.45 8.55 8.35 8.45 39,165
04/05/2018 8.4 8.65 8.35 8.45 84,278
04/04/2018 8.1 8.5 8.1 8.35 61,107
04/03/2018 8.3 8.35 8.15 8.2 61,058
04/02/2018 8.65 8.75 8.15 8.25 101,562
03/29/2018 8.45 8.8 8.35 8.65 155,140
03/28/2018 8.45 8.45 8.05 8.35 108,476
03/27/2018 9 9 8.35 8.4 160,399
03/26/2018 8.55 9.15 8.45 9.05 82,435
03/23/2018 8.65 8.8 8.55 8.55 91,046
03/22/2018 8.8 8.9 8.65 8.65 85,553
03/21/2018 8.8 9.05 8.75 8.85 69,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio