U.S. markets close in 1 hour 22 minutes

Kindred Biosciences, Inc. (KIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8300+0.3800 (+8.54%)
As of 2:38PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20214.41004.89624.33044.83004.83001,164,861
Jan 21, 20214.48004.63004.34004.45004.4500193,900
Jan 20, 20214.55004.66004.44004.44004.4400242,400
Jan 19, 20215.04005.04004.46004.54004.5400404,500
Jan 15, 20214.99005.06004.75004.95004.9500262,500
Jan 14, 20214.88005.05004.74005.00005.0000295,200
Jan 13, 20214.97004.98004.75004.85004.8500107,400
Jan 12, 20214.99005.06004.74005.00005.0000265,600
Jan 11, 20214.95005.16004.77004.82004.8200236,500
Jan 08, 20215.13005.21004.88005.03005.0300294,900
Jan 07, 20214.90005.20004.90005.15005.1500285,600
Jan 06, 20214.65004.99004.60504.89004.8900357,900
Jan 05, 20214.41004.60004.41004.57504.5750347,900
Jan 04, 20214.31004.51004.28004.45004.4500188,900
Dec 31, 20204.11004.40004.08004.31004.3100248,100
Dec 30, 20204.42004.45004.25004.28004.2800157,100
Dec 29, 20204.41004.44304.14004.39004.3900286,600
Dec 28, 20204.74004.76504.43004.44004.4400202,500
Dec 24, 20204.57004.73004.57004.65004.6500186,300
Dec 23, 20204.64004.73004.40004.52004.5200360,700
Dec 22, 20204.12004.69004.11004.68004.6800441,400
Dec 21, 20204.02004.19003.93504.09004.0900303,600
Dec 18, 20204.04004.21004.02304.13004.1300367,600
Dec 17, 20203.99004.12003.98004.00004.0000201,400
Dec 16, 20204.16004.20003.97003.97003.9700226,200
Dec 15, 20204.06004.27003.92004.16504.1650325,500
Dec 14, 20204.00004.16103.91004.01004.0100335,000
Dec 11, 20203.93004.11003.80003.92003.9200303,900
Dec 10, 20203.67003.92003.65003.89003.8900204,100
Dec 09, 20203.88003.90003.69003.71003.7100172,300
Dec 08, 20203.77003.93003.77003.87003.8700125,300
Dec 07, 20204.00004.00003.76003.78003.7800194,500
Dec 04, 20203.85004.00003.82003.99003.9900189,300
Dec 03, 20203.84003.87003.73003.79003.7900146,000
Dec 02, 20203.84003.89003.80003.83003.8300129,900
Dec 01, 20203.89003.95003.80003.85003.8500203,700
Nov 30, 20203.85004.04003.85003.89003.8900197,900
Nov 27, 20203.98004.02503.86003.90003.9000107,900
Nov 25, 20204.00004.09003.92004.00004.0000116,900
Nov 24, 20203.80004.00003.73103.98003.9800249,700
Nov 23, 20203.90003.91003.70003.73003.7300223,400
Nov 20, 20203.70003.96003.70003.85003.8500195,900
Nov 19, 20203.61003.77003.56003.75003.7500133,000
Nov 18, 20203.72003.80503.59003.60003.6000172,100
Nov 17, 20203.81003.85003.69003.74003.7400160,200
Nov 16, 20203.78003.89003.67003.80003.8000224,100
Nov 13, 20203.82003.93003.68003.75003.7500225,400
Nov 12, 20203.94004.12003.76003.77003.7700166,400
Nov 11, 20203.81003.93003.67003.93003.9300178,500
Nov 10, 20203.75003.83003.48003.77003.7700318,800
Nov 09, 20203.78404.08003.74003.77003.7700309,700
Nov 06, 20203.83003.86003.60003.78003.7800193,600
Nov 05, 20203.85003.92003.72003.85003.8500183,400
Nov 04, 20203.79003.91003.69703.79003.7900177,400
Nov 03, 20203.68003.78003.64003.75003.7500154,700
Nov 02, 20203.51003.62003.46003.60003.6000188,800
Oct 30, 20203.81503.81503.46503.49003.4900215,600
Oct 29, 20203.76003.85003.65503.70003.7000176,400
Oct 28, 20203.90003.90003.74003.76003.7600167,500
Oct 27, 20204.02004.06003.90003.93003.9300170,100
Oct 26, 20204.09004.14003.96004.02004.0200182,800
Oct 23, 20204.19004.19004.01004.06004.0600186,200
Oct 22, 20204.05004.18504.01004.13004.1300119,400
Oct 21, 20204.13004.15004.01004.03004.0300127,700
Oct 20, 20204.19004.20604.09004.14004.1400126,400
Oct 19, 20204.31004.37004.08004.15004.1500180,300
Oct 16, 20204.26004.40004.15004.29004.2900301,800
Oct 15, 20204.35004.43004.21004.30004.3000237,400
Oct 14, 20204.60004.60004.36004.38004.3800235,500
Oct 13, 20204.75004.84004.64004.65004.6500133,300
Oct 12, 20204.85004.85004.71004.80004.8000200,500
Oct 09, 20204.97005.02004.75004.85004.8500215,400
Oct 08, 20205.01005.05004.84004.95004.9500404,500
Oct 07, 20204.78005.05004.67004.84004.8400633,800
Oct 06, 20204.53004.68004.46004.47004.4700259,900
Oct 05, 20204.28004.56004.28004.50004.5000219,800
Oct 02, 20204.15004.41004.14004.26004.2600333,500
Oct 01, 20204.38004.46004.21004.36004.3600272,400
Sep 30, 20204.39004.59004.26004.29004.2900230,400
Sep 29, 20204.48004.51004.27004.39004.3900155,300
Sep 28, 20204.55004.66004.46004.49004.4900143,600
Sep 25, 20204.59004.72004.44104.47004.4700185,500
Sep 24, 20204.60004.75004.40004.62004.6200185,300
Sep 23, 20204.88004.98004.61004.65004.6500211,200
Sep 22, 20205.00005.00004.73004.92004.9200120,300
Sep 21, 20205.19005.19004.82005.00005.0000249,400
Sep 18, 20204.97005.29004.91005.29005.2900407,800
Sep 17, 20205.25005.34004.81004.89004.8900308,600
Sep 16, 20204.80005.44004.71005.08005.0800686,800
Sep 15, 20204.40004.79004.39304.59004.5900331,000
Sep 14, 20204.23004.54004.23004.42004.4200234,800
Sep 11, 20204.25004.32004.12104.18004.1800143,100
Sep 10, 20204.21004.34004.20004.22004.2200168,400
Sep 09, 20204.47004.47004.20004.25004.2500211,800
Sep 08, 20204.50004.67004.34004.35004.3500228,400
Sep 04, 20204.74004.76204.44004.57004.5700310,500
Sep 03, 20204.87004.94004.61004.71004.7100414,800
Sep 02, 20204.47005.07004.44004.87004.8700584,200
Sep 01, 20204.85004.87004.25004.53004.5300947,500
Aug 31, 20204.37005.16404.27004.96004.96001,926,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...