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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 4.4100 | 4.8962 | 4.3304 | 4.8300 | 4.8300 | 1,164,861 |
| Jan 21, 2021 | 4.4800 | 4.6300 | 4.3400 | 4.4500 | 4.4500 | 193,900 |
| Jan 20, 2021 | 4.5500 | 4.6600 | 4.4400 | 4.4400 | 4.4400 | 242,400 |
| Jan 19, 2021 | 5.0400 | 5.0400 | 4.4600 | 4.5400 | 4.5400 | 404,500 |
| Jan 15, 2021 | 4.9900 | 5.0600 | 4.7500 | 4.9500 | 4.9500 | 262,500 |
| Jan 14, 2021 | 4.8800 | 5.0500 | 4.7400 | 5.0000 | 5.0000 | 295,200 |
| Jan 13, 2021 | 4.9700 | 4.9800 | 4.7500 | 4.8500 | 4.8500 | 107,400 |
| Jan 12, 2021 | 4.9900 | 5.0600 | 4.7400 | 5.0000 | 5.0000 | 265,600 |
| Jan 11, 2021 | 4.9500 | 5.1600 | 4.7700 | 4.8200 | 4.8200 | 236,500 |
| Jan 08, 2021 | 5.1300 | 5.2100 | 4.8800 | 5.0300 | 5.0300 | 294,900 |
| Jan 07, 2021 | 4.9000 | 5.2000 | 4.9000 | 5.1500 | 5.1500 | 285,600 |
| Jan 06, 2021 | 4.6500 | 4.9900 | 4.6050 | 4.8900 | 4.8900 | 357,900 |
| Jan 05, 2021 | 4.4100 | 4.6000 | 4.4100 | 4.5750 | 4.5750 | 347,900 |
| Jan 04, 2021 | 4.3100 | 4.5100 | 4.2800 | 4.4500 | 4.4500 | 188,900 |
| Dec 31, 2020 | 4.1100 | 4.4000 | 4.0800 | 4.3100 | 4.3100 | 248,100 |
| Dec 30, 2020 | 4.4200 | 4.4500 | 4.2500 | 4.2800 | 4.2800 | 157,100 |
| Dec 29, 2020 | 4.4100 | 4.4430 | 4.1400 | 4.3900 | 4.3900 | 286,600 |
| Dec 28, 2020 | 4.7400 | 4.7650 | 4.4300 | 4.4400 | 4.4400 | 202,500 |
| Dec 24, 2020 | 4.5700 | 4.7300 | 4.5700 | 4.6500 | 4.6500 | 186,300 |
| Dec 23, 2020 | 4.6400 | 4.7300 | 4.4000 | 4.5200 | 4.5200 | 360,700 |
| Dec 22, 2020 | 4.1200 | 4.6900 | 4.1100 | 4.6800 | 4.6800 | 441,400 |
| Dec 21, 2020 | 4.0200 | 4.1900 | 3.9350 | 4.0900 | 4.0900 | 303,600 |
| Dec 18, 2020 | 4.0400 | 4.2100 | 4.0230 | 4.1300 | 4.1300 | 367,600 |
| Dec 17, 2020 | 3.9900 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 201,400 |
| Dec 16, 2020 | 4.1600 | 4.2000 | 3.9700 | 3.9700 | 3.9700 | 226,200 |
| Dec 15, 2020 | 4.0600 | 4.2700 | 3.9200 | 4.1650 | 4.1650 | 325,500 |
| Dec 14, 2020 | 4.0000 | 4.1610 | 3.9100 | 4.0100 | 4.0100 | 335,000 |
| Dec 11, 2020 | 3.9300 | 4.1100 | 3.8000 | 3.9200 | 3.9200 | 303,900 |
| Dec 10, 2020 | 3.6700 | 3.9200 | 3.6500 | 3.8900 | 3.8900 | 204,100 |
| Dec 09, 2020 | 3.8800 | 3.9000 | 3.6900 | 3.7100 | 3.7100 | 172,300 |
| Dec 08, 2020 | 3.7700 | 3.9300 | 3.7700 | 3.8700 | 3.8700 | 125,300 |
| Dec 07, 2020 | 4.0000 | 4.0000 | 3.7600 | 3.7800 | 3.7800 | 194,500 |
| Dec 04, 2020 | 3.8500 | 4.0000 | 3.8200 | 3.9900 | 3.9900 | 189,300 |
| Dec 03, 2020 | 3.8400 | 3.8700 | 3.7300 | 3.7900 | 3.7900 | 146,000 |
| Dec 02, 2020 | 3.8400 | 3.8900 | 3.8000 | 3.8300 | 3.8300 | 129,900 |
| Dec 01, 2020 | 3.8900 | 3.9500 | 3.8000 | 3.8500 | 3.8500 | 203,700 |
| Nov 30, 2020 | 3.8500 | 4.0400 | 3.8500 | 3.8900 | 3.8900 | 197,900 |
| Nov 27, 2020 | 3.9800 | 4.0250 | 3.8600 | 3.9000 | 3.9000 | 107,900 |
| Nov 25, 2020 | 4.0000 | 4.0900 | 3.9200 | 4.0000 | 4.0000 | 116,900 |
| Nov 24, 2020 | 3.8000 | 4.0000 | 3.7310 | 3.9800 | 3.9800 | 249,700 |
| Nov 23, 2020 | 3.9000 | 3.9100 | 3.7000 | 3.7300 | 3.7300 | 223,400 |
| Nov 20, 2020 | 3.7000 | 3.9600 | 3.7000 | 3.8500 | 3.8500 | 195,900 |
| Nov 19, 2020 | 3.6100 | 3.7700 | 3.5600 | 3.7500 | 3.7500 | 133,000 |
| Nov 18, 2020 | 3.7200 | 3.8050 | 3.5900 | 3.6000 | 3.6000 | 172,100 |
| Nov 17, 2020 | 3.8100 | 3.8500 | 3.6900 | 3.7400 | 3.7400 | 160,200 |
| Nov 16, 2020 | 3.7800 | 3.8900 | 3.6700 | 3.8000 | 3.8000 | 224,100 |
| Nov 13, 2020 | 3.8200 | 3.9300 | 3.6800 | 3.7500 | 3.7500 | 225,400 |
| Nov 12, 2020 | 3.9400 | 4.1200 | 3.7600 | 3.7700 | 3.7700 | 166,400 |
| Nov 11, 2020 | 3.8100 | 3.9300 | 3.6700 | 3.9300 | 3.9300 | 178,500 |
| Nov 10, 2020 | 3.7500 | 3.8300 | 3.4800 | 3.7700 | 3.7700 | 318,800 |
| Nov 09, 2020 | 3.7840 | 4.0800 | 3.7400 | 3.7700 | 3.7700 | 309,700 |
| Nov 06, 2020 | 3.8300 | 3.8600 | 3.6000 | 3.7800 | 3.7800 | 193,600 |
| Nov 05, 2020 | 3.8500 | 3.9200 | 3.7200 | 3.8500 | 3.8500 | 183,400 |
| Nov 04, 2020 | 3.7900 | 3.9100 | 3.6970 | 3.7900 | 3.7900 | 177,400 |
| Nov 03, 2020 | 3.6800 | 3.7800 | 3.6400 | 3.7500 | 3.7500 | 154,700 |
| Nov 02, 2020 | 3.5100 | 3.6200 | 3.4600 | 3.6000 | 3.6000 | 188,800 |
| Oct 30, 2020 | 3.8150 | 3.8150 | 3.4650 | 3.4900 | 3.4900 | 215,600 |
| Oct 29, 2020 | 3.7600 | 3.8500 | 3.6550 | 3.7000 | 3.7000 | 176,400 |
| Oct 28, 2020 | 3.9000 | 3.9000 | 3.7400 | 3.7600 | 3.7600 | 167,500 |
| Oct 27, 2020 | 4.0200 | 4.0600 | 3.9000 | 3.9300 | 3.9300 | 170,100 |
| Oct 26, 2020 | 4.0900 | 4.1400 | 3.9600 | 4.0200 | 4.0200 | 182,800 |
| Oct 23, 2020 | 4.1900 | 4.1900 | 4.0100 | 4.0600 | 4.0600 | 186,200 |
| Oct 22, 2020 | 4.0500 | 4.1850 | 4.0100 | 4.1300 | 4.1300 | 119,400 |
| Oct 21, 2020 | 4.1300 | 4.1500 | 4.0100 | 4.0300 | 4.0300 | 127,700 |
| Oct 20, 2020 | 4.1900 | 4.2060 | 4.0900 | 4.1400 | 4.1400 | 126,400 |
| Oct 19, 2020 | 4.3100 | 4.3700 | 4.0800 | 4.1500 | 4.1500 | 180,300 |
| Oct 16, 2020 | 4.2600 | 4.4000 | 4.1500 | 4.2900 | 4.2900 | 301,800 |
| Oct 15, 2020 | 4.3500 | 4.4300 | 4.2100 | 4.3000 | 4.3000 | 237,400 |
| Oct 14, 2020 | 4.6000 | 4.6000 | 4.3600 | 4.3800 | 4.3800 | 235,500 |
| Oct 13, 2020 | 4.7500 | 4.8400 | 4.6400 | 4.6500 | 4.6500 | 133,300 |
| Oct 12, 2020 | 4.8500 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 200,500 |
| Oct 09, 2020 | 4.9700 | 5.0200 | 4.7500 | 4.8500 | 4.8500 | 215,400 |
| Oct 08, 2020 | 5.0100 | 5.0500 | 4.8400 | 4.9500 | 4.9500 | 404,500 |
| Oct 07, 2020 | 4.7800 | 5.0500 | 4.6700 | 4.8400 | 4.8400 | 633,800 |
| Oct 06, 2020 | 4.5300 | 4.6800 | 4.4600 | 4.4700 | 4.4700 | 259,900 |
| Oct 05, 2020 | 4.2800 | 4.5600 | 4.2800 | 4.5000 | 4.5000 | 219,800 |
| Oct 02, 2020 | 4.1500 | 4.4100 | 4.1400 | 4.2600 | 4.2600 | 333,500 |
| Oct 01, 2020 | 4.3800 | 4.4600 | 4.2100 | 4.3600 | 4.3600 | 272,400 |
| Sep 30, 2020 | 4.3900 | 4.5900 | 4.2600 | 4.2900 | 4.2900 | 230,400 |
| Sep 29, 2020 | 4.4800 | 4.5100 | 4.2700 | 4.3900 | 4.3900 | 155,300 |
| Sep 28, 2020 | 4.5500 | 4.6600 | 4.4600 | 4.4900 | 4.4900 | 143,600 |
| Sep 25, 2020 | 4.5900 | 4.7200 | 4.4410 | 4.4700 | 4.4700 | 185,500 |
| Sep 24, 2020 | 4.6000 | 4.7500 | 4.4000 | 4.6200 | 4.6200 | 185,300 |
| Sep 23, 2020 | 4.8800 | 4.9800 | 4.6100 | 4.6500 | 4.6500 | 211,200 |
| Sep 22, 2020 | 5.0000 | 5.0000 | 4.7300 | 4.9200 | 4.9200 | 120,300 |
| Sep 21, 2020 | 5.1900 | 5.1900 | 4.8200 | 5.0000 | 5.0000 | 249,400 |
| Sep 18, 2020 | 4.9700 | 5.2900 | 4.9100 | 5.2900 | 5.2900 | 407,800 |
| Sep 17, 2020 | 5.2500 | 5.3400 | 4.8100 | 4.8900 | 4.8900 | 308,600 |
| Sep 16, 2020 | 4.8000 | 5.4400 | 4.7100 | 5.0800 | 5.0800 | 686,800 |
| Sep 15, 2020 | 4.4000 | 4.7900 | 4.3930 | 4.5900 | 4.5900 | 331,000 |
| Sep 14, 2020 | 4.2300 | 4.5400 | 4.2300 | 4.4200 | 4.4200 | 234,800 |
| Sep 11, 2020 | 4.2500 | 4.3200 | 4.1210 | 4.1800 | 4.1800 | 143,100 |
| Sep 10, 2020 | 4.2100 | 4.3400 | 4.2000 | 4.2200 | 4.2200 | 168,400 |
| Sep 09, 2020 | 4.4700 | 4.4700 | 4.2000 | 4.2500 | 4.2500 | 211,800 |
| Sep 08, 2020 | 4.5000 | 4.6700 | 4.3400 | 4.3500 | 4.3500 | 228,400 |
| Sep 04, 2020 | 4.7400 | 4.7620 | 4.4400 | 4.5700 | 4.5700 | 310,500 |
| Sep 03, 2020 | 4.8700 | 4.9400 | 4.6100 | 4.7100 | 4.7100 | 414,800 |
| Sep 02, 2020 | 4.4700 | 5.0700 | 4.4400 | 4.8700 | 4.8700 | 584,200 |
| Sep 01, 2020 | 4.8500 | 4.8700 | 4.2500 | 4.5300 | 4.5300 | 947,500 |
| Aug 31, 2020 | 4.3700 | 5.1640 | 4.2700 | 4.9600 | 4.9600 | 1,926,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
