KIN - Kindred Biosciences, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 10.38 | 10.48 | 9.66 | 9.84 | 9.84 | 220,700 |
| Jan 16, 2020 | 10.46 | 10.47 | 10.10 | 10.27 | 10.27 | 169,400 |
| Jan 15, 2020 | 10.25 | 10.53 | 10.23 | 10.38 | 10.38 | 137,200 |
| Jan 14, 2020 | 10.33 | 10.42 | 10.20 | 10.26 | 10.26 | 904,300 |
| Jan 13, 2020 | 9.97 | 10.68 | 9.96 | 10.41 | 10.41 | 239,000 |
| Jan 10, 2020 | 9.86 | 10.01 | 9.76 | 9.95 | 9.95 | 189,000 |
| Jan 09, 2020 | 9.53 | 9.94 | 9.27 | 9.82 | 9.82 | 219,400 |
| Jan 08, 2020 | 9.17 | 9.52 | 9.17 | 9.42 | 9.42 | 190,500 |
| Jan 07, 2020 | 8.98 | 9.22 | 8.85 | 9.15 | 9.15 | 124,900 |
| Jan 06, 2020 | 8.77 | 9.04 | 8.23 | 9.00 | 9.00 | 257,800 |
| Jan 03, 2020 | 8.75 | 9.06 | 8.75 | 8.82 | 8.82 | 216,200 |
| Jan 02, 2020 | 8.55 | 8.86 | 8.32 | 8.85 | 8.85 | 79,900 |
| Dec 31, 2019 | 8.56 | 8.81 | 8.36 | 8.48 | 8.48 | 173,500 |
| Dec 30, 2019 | 8.44 | 8.76 | 8.37 | 8.64 | 8.64 | 114,700 |
| Dec 27, 2019 | 8.40 | 8.45 | 8.11 | 8.45 | 8.45 | 89,400 |
| Dec 26, 2019 | 8.33 | 8.49 | 8.16 | 8.33 | 8.33 | 97,600 |
| Dec 24, 2019 | 8.41 | 8.50 | 8.33 | 8.38 | 8.38 | 73,200 |
| Dec 23, 2019 | 8.15 | 8.56 | 8.04 | 8.39 | 8.39 | 102,800 |
| Dec 20, 2019 | 8.12 | 8.24 | 8.10 | 8.14 | 8.14 | 136,500 |
| Dec 19, 2019 | 7.95 | 8.14 | 7.85 | 8.11 | 8.11 | 96,200 |
| Dec 18, 2019 | 8.02 | 8.06 | 7.80 | 7.95 | 7.95 | 73,800 |
| Dec 17, 2019 | 7.86 | 8.21 | 7.59 | 8.09 | 8.09 | 117,600 |
| Dec 16, 2019 | 8.21 | 8.27 | 7.81 | 7.85 | 7.85 | 144,300 |
| Dec 13, 2019 | 8.25 | 8.52 | 8.05 | 8.15 | 8.15 | 106,200 |
| Dec 12, 2019 | 8.05 | 8.44 | 8.05 | 8.24 | 8.24 | 149,700 |
| Dec 11, 2019 | 7.81 | 7.95 | 7.81 | 7.94 | 7.94 | 108,400 |
| Dec 10, 2019 | 7.77 | 7.92 | 7.72 | 7.82 | 7.82 | 75,800 |
| Dec 09, 2019 | 7.74 | 7.92 | 7.74 | 7.77 | 7.77 | 89,900 |
| Dec 06, 2019 | 7.66 | 7.77 | 7.57 | 7.74 | 7.74 | 172,100 |
| Dec 05, 2019 | 7.60 | 7.70 | 7.56 | 7.60 | 7.60 | 54,300 |
| Dec 04, 2019 | 7.73 | 7.74 | 7.55 | 7.68 | 7.68 | 67,500 |
| Dec 03, 2019 | 7.62 | 7.82 | 7.61 | 7.65 | 7.65 | 215,800 |
| Dec 02, 2019 | 7.85 | 7.89 | 7.61 | 7.69 | 7.69 | 85,200 |
| Nov 29, 2019 | 7.72 | 7.91 | 7.72 | 7.87 | 7.87 | 47,800 |
| Nov 27, 2019 | 7.72 | 8.01 | 7.56 | 7.75 | 7.75 | 95,000 |
| Nov 26, 2019 | 8.25 | 8.68 | 7.65 | 7.69 | 7.69 | 182,400 |
| Nov 25, 2019 | 7.40 | 7.72 | 7.31 | 7.57 | 7.57 | 102,600 |
| Nov 22, 2019 | 7.49 | 7.50 | 7.40 | 7.46 | 7.46 | 27,900 |
| Nov 21, 2019 | 7.48 | 7.48 | 7.39 | 7.43 | 7.43 | 30,100 |
| Nov 20, 2019 | 7.48 | 7.61 | 7.27 | 7.49 | 7.49 | 152,400 |
| Nov 19, 2019 | 7.62 | 7.70 | 7.40 | 7.49 | 7.49 | 88,400 |
| Nov 18, 2019 | 7.78 | 7.83 | 7.29 | 7.37 | 7.37 | 84,500 |
| Nov 15, 2019 | 7.86 | 7.93 | 7.64 | 7.77 | 7.77 | 112,100 |
| Nov 14, 2019 | 8.08 | 8.16 | 7.80 | 7.81 | 7.81 | 97,000 |
| Nov 13, 2019 | 7.96 | 8.41 | 7.80 | 8.14 | 8.14 | 133,700 |
| Nov 12, 2019 | 8.43 | 8.45 | 8.13 | 8.28 | 8.28 | 123,700 |
| Nov 11, 2019 | 8.75 | 8.75 | 8.37 | 8.44 | 8.44 | 71,700 |
| Nov 08, 2019 | 8.70 | 8.95 | 8.63 | 8.75 | 8.75 | 89,800 |
| Nov 07, 2019 | 8.82 | 8.91 | 8.68 | 8.70 | 8.70 | 96,200 |
| Nov 06, 2019 | 8.83 | 8.91 | 8.73 | 8.77 | 8.77 | 59,300 |
| Nov 05, 2019 | 8.93 | 8.98 | 8.65 | 8.84 | 8.84 | 86,700 |
| Nov 04, 2019 | 8.85 | 9.22 | 8.85 | 8.93 | 8.93 | 143,300 |
| Nov 01, 2019 | 8.25 | 8.70 | 8.25 | 8.67 | 8.67 | 92,900 |
| Oct 31, 2019 | 8.14 | 8.24 | 8.05 | 8.17 | 8.17 | 114,600 |
| Oct 30, 2019 | 8.55 | 8.55 | 8.16 | 8.19 | 8.19 | 54,700 |
| Oct 29, 2019 | 8.51 | 8.60 | 8.35 | 8.47 | 8.47 | 71,600 |
| Oct 28, 2019 | 8.15 | 8.74 | 8.15 | 8.51 | 8.51 | 96,600 |
| Oct 25, 2019 | 7.91 | 8.22 | 7.74 | 8.15 | 8.15 | 61,200 |
| Oct 24, 2019 | 7.93 | 8.00 | 7.62 | 7.90 | 7.90 | 63,600 |
| Oct 23, 2019 | 7.91 | 8.00 | 7.72 | 7.91 | 7.91 | 54,700 |
| Oct 22, 2019 | 8.21 | 8.27 | 7.71 | 7.92 | 7.92 | 134,900 |
| Oct 21, 2019 | 8.05 | 8.28 | 7.81 | 8.20 | 8.20 | 106,300 |
| Oct 18, 2019 | 7.41 | 8.00 | 7.28 | 7.98 | 7.98 | 134,700 |
| Oct 17, 2019 | 7.78 | 7.89 | 7.30 | 7.47 | 7.47 | 107,400 |
| Oct 16, 2019 | 7.50 | 7.96 | 6.48 | 7.76 | 7.76 | 116,900 |
| Oct 15, 2019 | 6.99 | 7.53 | 6.98 | 7.52 | 7.52 | 108,400 |
| Oct 14, 2019 | 6.48 | 6.99 | 6.48 | 6.99 | 6.99 | 98,800 |
| Oct 11, 2019 | 6.33 | 6.71 | 6.33 | 6.53 | 6.53 | 81,300 |
| Oct 10, 2019 | 6.26 | 6.31 | 6.09 | 6.26 | 6.26 | 72,800 |
| Oct 09, 2019 | 6.26 | 6.32 | 6.15 | 6.23 | 6.23 | 92,000 |
| Oct 08, 2019 | 6.32 | 6.32 | 6.11 | 6.20 | 6.20 | 83,600 |
| Oct 07, 2019 | 6.59 | 6.59 | 6.31 | 6.36 | 6.36 | 70,200 |
| Oct 04, 2019 | 6.58 | 6.67 | 6.48 | 6.55 | 6.55 | 55,400 |
| Oct 03, 2019 | 6.64 | 6.77 | 6.44 | 6.56 | 6.56 | 105,000 |
| Oct 02, 2019 | 6.42 | 6.69 | 6.41 | 6.62 | 6.62 | 145,600 |
| Oct 01, 2019 | 6.81 | 7.03 | 6.57 | 6.61 | 6.61 | 138,900 |
| Sep 30, 2019 | 6.96 | 7.07 | 6.84 | 6.85 | 6.85 | 96,200 |
| Sep 27, 2019 | 7.14 | 7.26 | 6.92 | 6.94 | 6.94 | 53,300 |
| Sep 26, 2019 | 7.12 | 7.19 | 7.03 | 7.10 | 7.10 | 80,600 |
| Sep 25, 2019 | 7.30 | 7.34 | 7.06 | 7.13 | 7.13 | 90,700 |
| Sep 24, 2019 | 7.57 | 7.57 | 7.32 | 7.34 | 7.34 | 97,100 |
| Sep 23, 2019 | 7.51 | 7.72 | 7.47 | 7.58 | 7.58 | 109,700 |
| Sep 20, 2019 | 7.68 | 7.79 | 7.50 | 7.59 | 7.59 | 185,800 |
| Sep 19, 2019 | 7.98 | 8.23 | 7.66 | 7.70 | 7.70 | 89,100 |
| Sep 18, 2019 | 8.12 | 8.12 | 7.73 | 7.92 | 7.92 | 130,400 |
| Sep 17, 2019 | 8.48 | 8.63 | 8.07 | 8.10 | 8.10 | 137,200 |
| Sep 16, 2019 | 8.04 | 8.72 | 8.04 | 8.48 | 8.48 | 196,900 |
| Sep 13, 2019 | 7.10 | 8.06 | 7.10 | 8.03 | 8.03 | 273,400 |
| Sep 12, 2019 | 7.12 | 7.16 | 6.97 | 7.06 | 7.06 | 360,500 |
| Sep 11, 2019 | 7.16 | 7.20 | 6.99 | 7.09 | 7.09 | 206,200 |
| Sep 10, 2019 | 6.99 | 7.22 | 6.97 | 7.13 | 7.13 | 156,100 |
| Sep 09, 2019 | 7.11 | 7.17 | 6.91 | 7.00 | 7.00 | 93,500 |
| Sep 06, 2019 | 7.12 | 7.22 | 7.00 | 7.08 | 7.08 | 126,100 |
| Sep 05, 2019 | 7.05 | 7.15 | 6.99 | 7.09 | 7.09 | 111,500 |
| Sep 04, 2019 | 7.10 | 7.10 | 6.94 | 6.98 | 6.98 | 88,200 |
| Sep 03, 2019 | 7.40 | 7.43 | 6.91 | 7.04 | 7.04 | 98,100 |
| Aug 30, 2019 | 7.50 | 7.54 | 7.35 | 7.46 | 7.46 | 142,700 |
| Aug 29, 2019 | 7.28 | 7.49 | 7.14 | 7.45 | 7.45 | 159,700 |
| Aug 28, 2019 | 7.04 | 7.37 | 7.01 | 7.19 | 7.19 | 116,900 |
| Aug 27, 2019 | 7.10 | 7.29 | 7.03 | 7.06 | 7.06 | 190,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...