KIN - Kindred Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20197.747.927.747.837.8353,409
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
Aug. 26, 20197.227.256.957.057.05148,400
Aug. 23, 20197.507.507.087.177.17243,000
Aug. 22, 20197.817.847.537.537.5359,300
Aug. 21, 20197.457.947.327.807.80186,600
Aug. 20, 20197.397.547.347.387.3862,000
Aug. 19, 20197.347.447.237.417.4148,400
Aug. 16, 20197.047.337.027.287.2897,400
Aug. 15, 20197.077.076.896.976.9773,800
Aug. 14, 20197.287.307.037.047.0491,000
Aug. 13, 20197.127.367.017.347.3492,700
Aug. 12, 20197.157.246.997.107.1066,900
Aug. 09, 20197.407.447.107.187.1877,900
Aug. 08, 20197.397.507.307.427.4280,900
Aug. 07, 20197.407.507.247.347.34155,800
Aug. 06, 20197.287.507.187.477.47162,400
Aug. 05, 20197.537.557.257.297.29337,800
Aug. 02, 20197.737.737.037.677.67255,500
Aug. 01, 20196.807.046.756.966.96379,200
Jul. 31, 20196.997.246.786.826.82284,700
Jul. 30, 20196.867.026.627.007.00253,300
Jul. 29, 20197.217.296.676.876.87437,000
Jul. 26, 20196.586.796.536.726.72213,100
Jul. 25, 20196.457.056.456.566.56476,100
Jul. 24, 20196.146.495.976.446.44712,900
Jul. 23, 20196.336.355.966.126.12219,200
Jul. 22, 20196.786.816.316.336.33438,700
Jul. 19, 20196.726.826.726.786.78158,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...