Quantcast

Kindred Biosciences, Inc. Common Stock Historical Stock Prices

KIN 
$14.5
*  
0.20
1.4%
Get KIN Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading KIN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 16-MAY-2018 TO 16-AUG-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 14.35 14.80 14.25 14.50 152,404
08/16/2018 14.35 14.8 14.25 14.525 157,725
08/15/2018 15.15 15.15 13.55 14.3 300,071
08/14/2018 15.5 15.675 14.75 15.15 138,670
08/13/2018 14.95 15.75 14.948 15.5 661,885
08/10/2018 14.5 15.5 14.2 15 485,519
08/09/2018 13.45 13.95 13.45 13.8 155,648
08/08/2018 13.5 13.695 13.35 13.45 158,642
08/07/2018 13.75 13.8 13.3 13.45 348,444
08/06/2018 13.6 14.295 13.5 14.05 333,676
08/03/2018 13.55 13.65 13.2277 13.55 148,389
08/02/2018 13.5 13.7 13.35 13.7 78,129
08/01/2018 13.6 13.85 13.4 13.55 186,838
07/31/2018 13.55 13.6 13.35 13.55 170,624
07/30/2018 13.05 13.5 13.05 13.4 130,825
07/27/2018 13.55 13.668 13.05 13.1 169,137
07/26/2018 13.15 13.65 13 13.55 299,899
07/25/2018 13.1 13.2 12.95 13.15 124,840
07/24/2018 13.35 13.375 12.95 13.15 240,821
07/23/2018 13.8 13.8 12.9 12.95 218,044
07/20/2018 12.9 13 12.8 12.85 159,760
07/19/2018 12.55 13 12.5 12.85 187,882
07/18/2018 12.6 12.65 12.35 12.5 131,758
07/17/2018 12 12.55 12 12.55 119,819
07/16/2018 11.9 12.1 11.75 12 122,955
07/13/2018 11.85 12.1 11.75 11.85 150,743
07/12/2018 11.85 11.95 11.65 11.85 80,795
07/11/2018 11.7 11.9 11.65 11.75 84,533
07/10/2018 11.9 12.005 11.7 11.7 153,135
07/09/2018 12.1 12.15 11.75 11.9 309,241
07/06/2018 11.1 11.5 11.1 11.35 94,635
07/05/2018 11 11.2 10.75 11.1 69,983
07/03/2018 10.9 11.1 10.8 11 63,002
07/02/2018 10.5 10.95 10.05 10.9 220,354
06/29/2018 10.9 11 10.6 10.65 359,999
06/28/2018 10.75 11.1 10.55 10.8 170,089
06/27/2018 10.9 11.3 10.75 10.75 216,223
06/26/2018 10.75 11.15 10.6 10.95 219,237
06/25/2018 11.15 11.25 10.55 10.8 281,041
06/22/2018 10.75 11.15 10.15 11 942,475
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
*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