Advertisement
Advertisement
U.S. markets close in 4 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Chinook Therapeutics, Inc. (KDNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.03+0.09 (+0.48%)
As of 11:21AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202219.8320.2019.7020.0320.0351,706
Oct 05, 202219.6020.0219.4219.9419.94332,200
Oct 04, 202219.9620.1819.4720.0020.00412,200
Oct 03, 202220.0420.1019.5419.7519.75450,800
Sep 30, 202219.4020.2919.4019.6619.66689,100
Sep 29, 202219.5619.6718.9819.4719.47412,300
Sep 28, 202219.5420.0219.4919.7419.74478,200
Sep 27, 202218.6919.2418.4319.2219.22447,800
Sep 26, 202218.7919.2918.4418.4618.46321,000
Sep 23, 202219.5719.5718.6218.9918.99577,300
Sep 22, 202219.7419.8519.2919.6619.66338,100
Sep 21, 202220.5420.5919.8519.9619.96453,200
Sep 20, 202219.8020.5819.6420.4420.44472,600
Sep 19, 202220.6021.0419.9320.0420.04673,900
Sep 16, 202221.1921.1920.5320.9120.912,662,500
Sep 15, 202221.6221.9120.8621.5621.56522,600
Sep 14, 202221.7122.2121.5021.8021.80721,000
Sep 13, 202222.2422.8521.4321.7021.701,051,200
Sep 12, 202222.9323.4522.4923.3723.371,175,300
Sep 09, 202223.2623.8622.6422.8522.85501,100
Sep 08, 202221.3422.9621.3222.7322.73481,800
Sep 07, 202220.6521.5020.6421.4721.47458,500
Sep 06, 202221.1021.1620.0820.3520.35475,100
Sep 02, 202221.3922.2321.0021.2221.22365,700
Sep 01, 202220.7421.5420.3021.1421.14536,000
Aug 31, 202220.5921.3620.5020.8020.80511,600
Aug 30, 202221.4621.7620.0720.5820.58544,000
Aug 29, 202220.8321.8320.7521.4521.45388,800
Aug 26, 202222.2822.2820.9221.1221.12406,000
Aug 25, 202222.4522.7722.0722.4122.41459,800
Aug 24, 202222.2123.0021.4522.3722.37675,100
Aug 23, 202221.9622.6021.3022.1822.18344,000
Aug 22, 202221.7722.3321.5121.8421.84297,500
Aug 19, 202221.6122.1921.3221.8621.86387,600
Aug 18, 202221.4221.8321.0221.7521.75274,700
Aug 17, 202222.1422.3521.3521.6121.61444,400
Aug 16, 202221.2122.9320.4622.4422.442,298,900
Aug 15, 202220.5221.0620.3121.0121.01562,700
Aug 12, 202220.2221.0519.9920.6420.64427,000
Aug 11, 202220.5120.9419.7619.9919.99574,700
Aug 10, 202219.9220.7019.8120.5120.51499,900
Aug 09, 202220.2320.3518.7619.4919.49749,100
Aug 08, 202220.2221.0919.9020.4920.49480,100
Aug 05, 202220.1721.1119.7720.4420.44673,500
Aug 04, 202219.3820.7119.3620.3720.37960,900
Aug 03, 202218.8919.7918.7219.2619.26342,600
Aug 02, 202218.0618.6418.0618.5418.54278,000
Aug 01, 202218.9418.9817.7218.2118.21616,500
Jul 29, 202218.5318.7218.1818.5118.51264,000
Jul 28, 202219.4619.8718.2518.6818.68460,900
Jul 27, 202218.6719.4418.3219.2819.28367,900
Jul 26, 202218.2418.8718.0418.5818.58231,700
Jul 25, 202218.2718.4518.0218.2418.24256,600
Jul 22, 202218.7418.7418.0518.1918.19307,300
Jul 21, 202218.7918.9218.4518.6518.65254,600
Jul 20, 202218.4018.9318.3718.8118.81424,000
Jul 19, 202218.0818.7117.9818.4418.44281,500
Jul 18, 202218.4219.1918.0018.0418.04269,400
Jul 15, 202219.2319.2318.4618.6418.64423,600
Jul 14, 202218.5619.0118.3318.9018.90330,100
Jul 13, 202217.6919.1417.5118.8418.84371,700
Jul 12, 202217.9218.1417.3117.9217.92421,500
Jul 11, 202218.2918.5217.8417.9417.94365,500
Jul 08, 202218.7619.0218.3918.5118.51411,800
Jul 07, 202218.7219.6718.6418.8718.87808,300
Jul 06, 202218.3718.7618.1718.6518.65967,800
Jul 05, 202217.3818.4317.3818.3118.311,186,900
Jul 01, 202217.3717.6717.0317.5117.51543,700
Jun 30, 202217.5817.9117.0017.4917.491,044,400
Jun 29, 202217.9618.3217.6818.0118.01723,400
Jun 28, 202219.3819.4517.8217.9917.99674,200
Jun 27, 202218.0919.2817.9718.7218.72410,900
Jun 24, 202218.9719.0717.8018.0518.051,223,700
Jun 23, 202218.8519.1518.0018.6618.66754,400
Jun 22, 202218.6219.3218.1818.5518.55568,200
Jun 21, 202219.2119.5918.8018.8018.801,160,800
Jun 17, 202216.5518.8816.5518.6518.651,738,200
Jun 16, 202216.3416.7815.4716.4216.42477,900
Jun 15, 202216.1317.0615.5116.8316.83709,400
Jun 14, 202215.5316.2015.5316.1016.10472,200
Jun 13, 202216.6616.7515.0815.7115.71655,500
Jun 10, 202217.3117.8116.9317.2517.25405,500
Jun 09, 202217.5818.0017.3817.7417.74314,400
Jun 08, 202217.1018.4117.0917.6917.69968,900
Jun 07, 202216.1717.2816.1717.2517.25781,900
Jun 06, 202217.5917.9516.2716.3816.38667,300
Jun 03, 202215.9117.7215.7617.4317.43601,900
Jun 02, 202216.0216.5715.5816.0216.02575,900
Jun 01, 202215.3616.3114.8615.6315.63450,300
May 31, 202215.4715.5514.8215.1815.181,080,200
May 27, 202213.9915.4813.8415.4215.42845,300
May 26, 202213.7614.1313.3413.8813.881,120,000
May 25, 202214.2514.4312.7013.5913.594,469,900
May 24, 202214.6015.3614.2915.1115.11400,500
May 23, 202215.1915.7214.3914.7714.77962,600
May 20, 202214.1215.4713.7115.0115.012,856,400
May 19, 202212.6214.3912.5113.8513.851,180,400
May 18, 202213.3913.5912.4912.5912.59327,400
May 17, 202214.1514.1513.6713.7513.75428,100
May 16, 202214.0514.4313.4213.7513.75320,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement