KIN - Kindred Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202010.3810.489.669.849.84220,700
Jan 16, 202010.4610.4710.1010.2710.27169,400
Jan 15, 202010.2510.5310.2310.3810.38137,200
Jan 14, 202010.3310.4210.2010.2610.26904,300
Jan 13, 20209.9710.689.9610.4110.41239,000
Jan 10, 20209.8610.019.769.959.95189,000
Jan 09, 20209.539.949.279.829.82219,400
Jan 08, 20209.179.529.179.429.42190,500
Jan 07, 20208.989.228.859.159.15124,900
Jan 06, 20208.779.048.239.009.00257,800
Jan 03, 20208.759.068.758.828.82216,200
Jan 02, 20208.558.868.328.858.8579,900
Dec 31, 20198.568.818.368.488.48173,500
Dec 30, 20198.448.768.378.648.64114,700
Dec 27, 20198.408.458.118.458.4589,400
Dec 26, 20198.338.498.168.338.3397,600
Dec 24, 20198.418.508.338.388.3873,200
Dec 23, 20198.158.568.048.398.39102,800
Dec 20, 20198.128.248.108.148.14136,500
Dec 19, 20197.958.147.858.118.1196,200
Dec 18, 20198.028.067.807.957.9573,800
Dec 17, 20197.868.217.598.098.09117,600
Dec 16, 20198.218.277.817.857.85144,300
Dec 13, 20198.258.528.058.158.15106,200
Dec 12, 20198.058.448.058.248.24149,700
Dec 11, 20197.817.957.817.947.94108,400
Dec 10, 20197.777.927.727.827.8275,800
Dec 09, 20197.747.927.747.777.7789,900
Dec 06, 20197.667.777.577.747.74172,100
Dec 05, 20197.607.707.567.607.6054,300
Dec 04, 20197.737.747.557.687.6867,500
Dec 03, 20197.627.827.617.657.65215,800
Dec 02, 20197.857.897.617.697.6985,200
Nov 29, 20197.727.917.727.877.8747,800
Nov 27, 20197.728.017.567.757.7595,000
Nov 26, 20198.258.687.657.697.69182,400
Nov 25, 20197.407.727.317.577.57102,600
Nov 22, 20197.497.507.407.467.4627,900
Nov 21, 20197.487.487.397.437.4330,100
Nov 20, 20197.487.617.277.497.49152,400
Nov 19, 20197.627.707.407.497.4988,400
Nov 18, 20197.787.837.297.377.3784,500
Nov 15, 20197.867.937.647.777.77112,100
Nov 14, 20198.088.167.807.817.8197,000
Nov 13, 20197.968.417.808.148.14133,700
Nov 12, 20198.438.458.138.288.28123,700
Nov 11, 20198.758.758.378.448.4471,700
Nov 08, 20198.708.958.638.758.7589,800
Nov 07, 20198.828.918.688.708.7096,200
Nov 06, 20198.838.918.738.778.7759,300
Nov 05, 20198.938.988.658.848.8486,700
Nov 04, 20198.859.228.858.938.93143,300
Nov 01, 20198.258.708.258.678.6792,900
Oct 31, 20198.148.248.058.178.17114,600
Oct 30, 20198.558.558.168.198.1954,700
Oct 29, 20198.518.608.358.478.4771,600
Oct 28, 20198.158.748.158.518.5196,600
Oct 25, 20197.918.227.748.158.1561,200
Oct 24, 20197.938.007.627.907.9063,600
Oct 23, 20197.918.007.727.917.9154,700
Oct 22, 20198.218.277.717.927.92134,900
Oct 21, 20198.058.287.818.208.20106,300
Oct 18, 20197.418.007.287.987.98134,700
Oct 17, 20197.787.897.307.477.47107,400
Oct 16, 20197.507.966.487.767.76116,900
Oct 15, 20196.997.536.987.527.52108,400
Oct 14, 20196.486.996.486.996.9998,800
Oct 11, 20196.336.716.336.536.5381,300
Oct 10, 20196.266.316.096.266.2672,800
Oct 09, 20196.266.326.156.236.2392,000
Oct 08, 20196.326.326.116.206.2083,600
Oct 07, 20196.596.596.316.366.3670,200
Oct 04, 20196.586.676.486.556.5555,400
Oct 03, 20196.646.776.446.566.56105,000
Oct 02, 20196.426.696.416.626.62145,600
Oct 01, 20196.817.036.576.616.61138,900
Sep 30, 20196.967.076.846.856.8596,200
Sep 27, 20197.147.266.926.946.9453,300
Sep 26, 20197.127.197.037.107.1080,600
Sep 25, 20197.307.347.067.137.1390,700
Sep 24, 20197.577.577.327.347.3497,100
Sep 23, 20197.517.727.477.587.58109,700
Sep 20, 20197.687.797.507.597.59185,800
Sep 19, 20197.988.237.667.707.7089,100
Sep 18, 20198.128.127.737.927.92130,400
Sep 17, 20198.488.638.078.108.10137,200
Sep 16, 20198.048.728.048.488.48196,900
Sep 13, 20197.108.067.108.038.03273,400
Sep 12, 20197.127.166.977.067.06360,500
Sep 11, 20197.167.206.997.097.09206,200
Sep 10, 20196.997.226.977.137.13156,100
Sep 09, 20197.117.176.917.007.0093,500
Sep 06, 20197.127.227.007.087.08126,100
Sep 05, 20197.057.156.997.097.09111,500
Sep 04, 20197.107.106.946.986.9888,200
Sep 03, 20197.407.436.917.047.0498,100
Aug 30, 20197.507.547.357.467.46142,700
Aug 29, 20197.287.497.147.457.45159,700
Aug 28, 20197.047.377.017.197.19116,900
Aug 27, 20197.107.297.037.067.06190,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...