Canada Markets open in 8 hrs 48 mins

Kindred Biosciences, Inc. (KIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.0500-0.1400 (-3.34%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 2020------
Aug. 10, 20204.23004.25603.97004.05004.0500224,400
Aug. 07, 20204.03004.34004.03004.19004.1900452,300
Aug. 06, 20203.88004.35003.84003.99003.9900656,300
Aug. 05, 20203.56003.81703.53003.75003.7500334,000
Aug. 04, 20203.49003.66003.42003.57503.5750166,900
Aug. 03, 20203.36003.63003.29003.51003.5100192,700
Jul. 31, 20203.38003.41003.20003.29003.2900303,900
Jul. 30, 20203.36003.40503.26003.36003.3600313,900
Jul. 29, 20203.59003.71003.32003.34003.3400395,100
Jul. 28, 20203.76003.81003.49003.50003.5000383,200
Jul. 27, 20203.84003.94503.78003.79003.7900146,700
Jul. 24, 20204.01004.03003.85603.88003.8800115,300
Jul. 23, 20204.05004.09803.97004.03004.0300157,300
Jul. 22, 20204.08004.12003.93004.05004.0500168,600
Jul. 21, 20204.08004.13004.01004.08004.0800115,900
Jul. 20, 20204.20004.26504.00004.02004.0200195,800
Jul. 17, 20204.17004.28004.07004.16004.1600335,200
Jul. 16, 20204.15004.18004.01004.17004.1700260,100
Jul. 15, 20204.10004.30004.05004.19004.1900274,800
Jul. 14, 20203.93004.12003.82004.11004.1100204,900
Jul. 13, 20203.95004.14003.85003.85003.8500237,200
Jul. 10, 20203.98004.07003.86903.89003.8900189,200
Jul. 09, 20204.18004.27003.86003.98003.9800214,300
Jul. 08, 20203.80004.10003.78004.09004.0900212,400
Jul. 07, 20204.08004.10003.86003.87003.8700235,900
Jul. 06, 20204.27004.29403.96004.04004.0400280,000
Jul. 02, 20204.59004.59004.11504.17004.1700381,800
Jul. 01, 20204.61004.64304.22104.52004.5200427,700
Jun. 30, 20204.28004.63004.22004.49004.4900503,700
Jun. 29, 20204.16004.30003.87004.26004.2600621,900
Jun. 26, 20204.27005.43404.05504.13004.13004,074,700
Jun. 25, 20204.28004.41504.18004.23004.2300254,500
Jun. 24, 20204.43004.46004.14004.28004.2800167,200
Jun. 23, 20204.32004.55004.28004.46004.4600252,100
Jun. 22, 20204.29004.50504.14004.26004.2600265,500
Jun. 19, 20204.32004.53004.26004.35004.3500267,500
Jun. 18, 20204.36004.50004.13004.27004.2700330,800
Jun. 17, 20204.46004.49004.32004.36004.3600200,800
Jun. 16, 20204.63004.73604.27004.45004.4500200,800
Jun. 15, 20204.35004.62004.22504.48004.4800200,500
Jun. 12, 20204.65004.85004.29004.34004.3400283,100
Jun. 11, 20205.14005.14004.33004.44004.4400357,400
Jun. 10, 20204.84005.33004.81005.22005.2200361,300
Jun. 09, 20204.80005.00004.75004.85004.8500734,400
Jun. 08, 20204.84005.07004.75004.98004.9800389,800
Jun. 05, 20204.91005.01004.68004.70004.7000491,800
Jun. 04, 20204.84005.05504.74004.77004.7700456,600
Jun. 03, 20204.88005.14004.80004.93004.9300475,300
Jun. 02, 20204.78005.07004.69004.81004.8100956,800
Jun. 01, 20204.27004.92004.22004.74004.7400727,200
May 29, 20204.40004.53304.21004.29004.2900406,400
May 28, 20204.60004.67004.31004.40004.40002,560,700
May 27, 20204.92004.96004.49004.55004.5500344,300
May 26, 20204.99005.24004.76004.77004.7700448,100
May 22, 20204.58005.21004.55005.12005.1200611,400
May 21, 20204.48004.71004.20004.53004.5300417,600
May 20, 20205.00005.14004.27004.40004.40001,139,300
May 19, 20204.97005.05004.55004.55004.5500135,500
May 18, 20205.00005.25504.99005.01005.0100215,300
May 15, 20204.68005.10004.60004.82004.8200218,200
May 14, 20204.71004.85004.60004.69004.6900177,200
May 13, 20205.26005.26004.61004.86004.8600592,200
May 12, 20204.94005.39004.86005.30005.3000257,100
May 11, 20204.91004.97304.61004.90004.9000665,600
May 08, 20204.50005.15004.38005.04005.0400288,900
May 07, 20204.90004.90004.51004.53004.5300127,400
May 06, 20204.74004.90504.69504.79004.790093,500
May 05, 20205.23005.29004.70004.78004.7800142,900
May 04, 20204.83005.27004.62005.24005.2400182,200
May 01, 20204.85004.99004.50004.85004.8500157,800
Apr. 30, 20205.16005.36504.87005.02005.0200188,800
Apr. 29, 20204.89005.34004.64005.15005.1500295,300
Apr. 28, 20204.27004.74004.24504.68004.6800170,900
Apr. 27, 20204.00004.26703.94004.15004.1500270,400
Apr. 24, 20203.66004.02003.55003.99003.9900173,500
Apr. 23, 20203.75003.93003.58003.63003.6300228,700
Apr. 22, 20203.90003.93003.68003.71003.7100167,800
Apr. 21, 20203.94004.04003.75003.79003.7900186,200
Apr. 20, 20204.27004.27004.01004.05004.0500149,100
Apr. 17, 20204.51004.51004.19504.30004.3000148,000
Apr. 16, 20204.27004.67004.24504.38004.3800208,100
Apr. 15, 20203.96004.42003.71404.24004.2400265,400
Apr. 14, 20204.34004.39003.95004.05004.0500158,600
Apr. 13, 20204.19004.26003.95004.23004.2300158,300
Apr. 09, 20204.17004.29003.85004.14004.1400296,500
Apr. 08, 20204.09004.33003.90003.98003.9800392,400
Apr. 07, 20204.29004.31003.95003.98003.9800292,500
Apr. 06, 20203.62004.12003.59504.07004.0700296,700
Apr. 03, 20203.80003.85003.43003.45003.4500161,700
Apr. 02, 20203.54003.85003.50003.84003.8400232,500
Apr. 01, 20203.98003.98003.35003.50003.5000178,800
Mar. 31, 20203.96004.05003.66004.00004.0000350,300
Mar. 30, 20204.13004.13003.81503.91003.9100144,100
Mar. 27, 20204.33004.43004.05004.08004.0800242,400
Mar. 26, 20203.75004.63003.75004.50004.5000307,300
Mar. 25, 20204.20004.44003.65003.73503.7350289,300
Mar. 24, 20203.51004.37003.50004.18004.1800275,400
Mar. 23, 20203.76004.06003.10503.26003.2600259,300
Mar. 20, 20204.98005.12603.46003.65003.6500314,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...