KIN - Kindred Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20196.866.886.696.726.72279,300
Jul 17, 20196.966.986.626.896.89208,700
Jul 16, 20196.997.756.706.906.90674,100
Jul 15, 20197.887.907.657.827.82116,800
Jul 12, 20197.948.077.837.877.87124,400
Jul 11, 20198.198.197.827.937.93143,200
Jul 10, 20198.118.207.988.188.18108,400
Jul 09, 20198.178.237.948.078.0785,000
Jul 08, 20198.248.258.008.178.17105,200
Jul 05, 20198.458.458.098.248.24127,000
Jul 03, 20198.338.448.098.448.4465,100
Jul 02, 20198.408.438.068.298.2972,900
Jul 01, 20198.438.458.258.408.40185,900
Jun 28, 20198.398.458.138.338.33581,000
Jun 27, 20198.288.367.948.368.36148,600
Jun 26, 20198.568.938.268.268.26125,500
Jun 25, 20198.208.648.188.558.55162,800
Jun 24, 20198.268.298.078.108.1057,700
Jun 21, 20198.038.377.948.288.28198,600
Jun 20, 20198.338.538.098.108.10109,300
Jun 19, 20198.268.358.158.338.33786,400
Jun 18, 20198.268.388.178.288.2850,600
Jun 17, 20197.768.337.768.208.20114,400
Jun 14, 20197.958.067.707.737.7359,500
Jun 13, 20197.918.237.717.957.9584,300
Jun 12, 20197.898.227.827.877.87130,100
Jun 11, 20198.208.207.767.907.90158,300
Jun 10, 20198.048.067.907.967.9660,900
Jun 07, 20197.828.077.708.018.0161,200
Jun 06, 20197.887.937.567.807.8062,300
Jun 05, 20197.888.027.657.897.89101,300
Jun 04, 20197.927.957.827.857.85200,800
Jun 03, 20197.968.047.807.867.8668,900
May 31, 20198.118.137.927.947.9499,200
May 30, 20198.278.318.088.198.1969,900
May 29, 20198.328.508.238.338.3378,000
May 28, 20198.498.558.228.388.3898,000
May 24, 20198.558.768.488.508.5086,100
May 23, 20198.599.008.188.428.42138,800
May 22, 20198.298.448.208.288.28122,400
May 21, 20198.468.558.208.298.2995,600
May 20, 20198.388.478.068.418.4177,200
May 17, 20198.608.688.178.408.40352,500
May 16, 20199.049.088.568.678.67115,000
May 15, 20199.009.248.899.009.0067,700
May 14, 20198.909.118.849.079.07109,900
May 13, 20199.169.198.808.858.85206,600
May 10, 20198.519.538.109.279.27571,400
May 09, 20199.109.298.958.978.97191,400
May 08, 20199.269.288.989.219.2173,700
May 07, 20199.369.569.159.279.27316,000
May 06, 20199.019.488.929.449.44122,600
May 03, 20198.859.188.859.169.16139,800
May 02, 20198.648.858.538.838.8383,300
May 01, 20198.968.968.518.668.66192,500
Apr 30, 20199.189.188.808.898.89294,500
Apr 29, 20199.509.749.139.199.19136,800
Apr 26, 20199.459.618.999.459.45236,400
Apr 25, 20198.769.358.769.349.34130,500
Apr 24, 20198.858.958.778.828.82351,100
Apr 23, 20198.869.078.798.868.86138,900
Apr 22, 20198.708.898.678.858.85101,000
Apr 18, 20198.698.758.648.748.74100,900
Apr 17, 20198.848.848.598.688.6892,100
Apr 16, 20198.949.018.828.858.8576,700
Apr 15, 20198.778.908.578.888.8897,000
Apr 12, 20198.998.998.678.778.77122,200
Apr 11, 20199.189.268.888.958.95137,800
Apr 10, 20199.089.288.909.179.17188,600
Apr 09, 20199.699.818.999.079.071,093,600
Apr 08, 20199.439.979.399.779.77455,400
Apr 05, 20199.199.519.149.479.47324,600
Apr 04, 20199.299.309.059.179.1781,700
Apr 03, 20199.249.559.249.289.28120,900
Apr 02, 20199.019.359.019.209.20258,900
Apr 01, 20199.269.348.949.039.03151,900
Mar 29, 20198.919.258.769.179.17319,900
Mar 28, 20198.658.928.608.858.85149,000
Mar 27, 20198.628.748.408.628.62126,700
Mar 26, 20198.548.698.508.668.66112,700
Mar 25, 20198.288.618.048.508.50153,800
Mar 22, 20198.848.848.278.278.27253,800
Mar 21, 20198.658.928.658.858.85155,400
Mar 20, 20198.788.878.608.718.71188,100
Mar 19, 20198.889.068.758.768.76134,900
Mar 18, 20199.179.178.708.858.85215,300
Mar 15, 20199.129.258.999.179.17584,600
Mar 14, 20199.169.248.979.119.11106,300
Mar 13, 20199.309.319.099.189.1895,300
Mar 12, 20199.149.309.079.219.21158,500
Mar 11, 20199.189.298.959.149.14219,800
Mar 08, 20199.479.649.109.209.20340,500
Mar 07, 20199.7910.438.789.589.58857,800
Mar 06, 201911.2111.2110.4210.7510.75254,400
Mar 05, 201910.9111.1010.6610.9510.95232,500
Mar 04, 201910.9310.9510.5610.9010.90112,600
Mar 01, 201910.8610.9110.6710.9010.90118,600
Feb 28, 201910.7910.9010.4810.8210.82178,600
Feb 27, 201910.4910.9910.4910.8110.81165,100
Feb 26, 201910.5210.7110.4010.4910.49383,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...