Kodiak Sciences Inc. (KOD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 3.4200 | 3.5100 | 3.2900 | 3.4200 | 3.4200 | 314,300 |
| Apr 19, 2024 | 3.4700 | 3.5600 | 3.3000 | 3.3600 | 3.3600 | 602,000 |
| Apr 18, 2024 | 3.5800 | 3.6500 | 3.4500 | 3.4700 | 3.4700 | 566,600 |
| Apr 17, 2024 | 3.9300 | 3.9300 | 3.5800 | 3.6000 | 3.6000 | 607,700 |
| Apr 16, 2024 | 3.8400 | 3.9500 | 3.6800 | 3.8900 | 3.8900 | 372,200 |
| Apr 15, 2024 | 4.4500 | 4.4500 | 3.8500 | 3.8700 | 3.8700 | 583,700 |
| Apr 12, 2024 | 4.4200 | 4.4800 | 4.3200 | 4.4100 | 4.4100 | 577,000 |
| Apr 11, 2024 | 4.5300 | 4.6400 | 4.3700 | 4.4600 | 4.4600 | 524,500 |
| Apr 10, 2024 | 4.2700 | 4.5300 | 4.2500 | 4.4800 | 4.4800 | 551,400 |
| Apr 09, 2024 | 4.3100 | 4.5100 | 4.2500 | 4.4700 | 4.4700 | 403,200 |
| Apr 08, 2024 | 4.1000 | 4.3400 | 4.0300 | 4.2900 | 4.2900 | 872,700 |
| Apr 05, 2024 | 4.1600 | 4.2600 | 3.9600 | 4.1200 | 4.1200 | 597,700 |
| Apr 04, 2024 | 4.3900 | 4.5000 | 4.0700 | 4.0800 | 4.0800 | 764,500 |
| Apr 03, 2024 | 4.2500 | 4.4800 | 4.2000 | 4.2700 | 4.2700 | 953,500 |
| Apr 02, 2024 | 4.4400 | 4.5300 | 4.1800 | 4.3300 | 4.3300 | 1,039,200 |
| Apr 01, 2024 | 5.3900 | 5.3900 | 4.4300 | 4.4500 | 4.4500 | 1,831,400 |
| Mar 28, 2024 | 6.8100 | 6.8800 | 5.1300 | 5.2600 | 5.2600 | 3,500,000 |
| Mar 27, 2024 | 7.1600 | 7.7700 | 7.0900 | 7.4500 | 7.4500 | 2,883,800 |
| Mar 26, 2024 | 6.2300 | 7.1700 | 6.2000 | 7.1000 | 7.1000 | 2,158,100 |
| Mar 25, 2024 | 6.2300 | 6.6300 | 6.0400 | 6.1200 | 6.1200 | 1,167,800 |
| Mar 22, 2024 | 5.9600 | 6.5100 | 5.7400 | 6.2500 | 6.2500 | 1,611,500 |
| Mar 21, 2024 | 5.9000 | 6.0000 | 5.4900 | 5.7600 | 5.7600 | 1,104,100 |
| Mar 20, 2024 | 5.3000 | 5.9000 | 4.9200 | 5.7800 | 5.7800 | 1,192,500 |
| Mar 19, 2024 | 5.5900 | 5.8300 | 5.3100 | 5.3500 | 5.3500 | 1,614,200 |
| Mar 18, 2024 | 5.9300 | 6.0000 | 5.5800 | 5.6700 | 5.6700 | 903,800 |
| Mar 15, 2024 | 5.7900 | 5.8800 | 5.5100 | 5.8600 | 5.8600 | 789,200 |
| Mar 14, 2024 | 6.2900 | 6.3300 | 5.5600 | 5.6300 | 5.6300 | 633,000 |
| Mar 13, 2024 | 5.9200 | 6.3400 | 5.8300 | 6.3200 | 6.3200 | 474,500 |
| Mar 12, 2024 | 5.9000 | 6.0500 | 5.6700 | 5.9300 | 5.9300 | 495,500 |
| Mar 11, 2024 | 6.1800 | 6.3200 | 5.8300 | 5.9000 | 5.9000 | 528,600 |
| Mar 08, 2024 | 6.2400 | 6.5900 | 6.1100 | 6.1800 | 6.1800 | 594,100 |
| Mar 07, 2024 | 5.9600 | 6.2300 | 5.7300 | 6.2100 | 6.2100 | 585,700 |
| Mar 06, 2024 | 5.9000 | 6.1900 | 5.6900 | 5.9100 | 5.9100 | 774,900 |
| Mar 05, 2024 | 5.9000 | 6.4900 | 5.8200 | 5.8700 | 5.8700 | 932,100 |
| Mar 04, 2024 | 6.1200 | 6.1200 | 5.3900 | 5.9500 | 5.9500 | 859,900 |
| Mar 01, 2024 | 6.0300 | 6.2600 | 5.9200 | 6.0100 | 6.0100 | 509,000 |
| Feb 29, 2024 | 5.8900 | 6.2100 | 5.8900 | 6.0100 | 6.0100 | 506,400 |
| Feb 28, 2024 | 6.0600 | 6.2000 | 5.7900 | 5.8500 | 5.8500 | 528,200 |
| Feb 27, 2024 | 6.0000 | 6.2700 | 5.8100 | 6.1400 | 6.1400 | 764,000 |
| Feb 26, 2024 | 5.3000 | 6.0000 | 5.3000 | 5.9600 | 5.9600 | 685,200 |
| Feb 23, 2024 | 5.3000 | 5.5800 | 5.1600 | 5.3000 | 5.3000 | 529,200 |
| Feb 22, 2024 | 5.2500 | 5.3600 | 5.0300 | 5.2700 | 5.2700 | 570,100 |
| Feb 21, 2024 | 5.3800 | 5.4600 | 4.9900 | 5.2100 | 5.2100 | 558,100 |
| Feb 20, 2024 | 5.4000 | 5.5500 | 5.1900 | 5.4100 | 5.4100 | 515,500 |
| Feb 16, 2024 | 5.2800 | 5.6500 | 5.2100 | 5.4100 | 5.4100 | 711,800 |
| Feb 15, 2024 | 4.9700 | 5.4400 | 4.8600 | 5.4200 | 5.4200 | 709,400 |
| Feb 14, 2024 | 4.8600 | 5.1100 | 4.8100 | 4.8500 | 4.8500 | 557,100 |
| Feb 13, 2024 | 5.1200 | 5.1500 | 4.7300 | 4.8500 | 4.8500 | 738,700 |
| Feb 12, 2024 | 5.4000 | 5.6300 | 5.1200 | 5.4100 | 5.4100 | 1,449,000 |
| Feb 09, 2024 | 5.3600 | 5.4400 | 5.0000 | 5.3800 | 5.3800 | 701,800 |
| Feb 08, 2024 | 4.7100 | 5.2700 | 4.6700 | 5.2700 | 5.2700 | 944,500 |
| Feb 07, 2024 | 4.8800 | 4.8800 | 4.4400 | 4.7100 | 4.7100 | 655,400 |
| Feb 06, 2024 | 4.1900 | 4.8300 | 4.1100 | 4.7900 | 4.7900 | 1,382,800 |
| Feb 05, 2024 | 3.9600 | 4.2100 | 3.6900 | 4.1900 | 4.1900 | 898,000 |
| Feb 02, 2024 | 4.3500 | 4.4000 | 3.8600 | 4.0300 | 4.0300 | 1,075,400 |
| Feb 01, 2024 | 4.0900 | 4.4700 | 4.0400 | 4.3900 | 4.3900 | 1,455,900 |
| Jan 31, 2024 | 4.3500 | 4.3600 | 3.9500 | 4.0100 | 4.0100 | 569,900 |
| Jan 30, 2024 | 4.7300 | 4.7500 | 4.3400 | 4.3700 | 4.3700 | 649,500 |
| Jan 29, 2024 | 5.0200 | 5.0200 | 4.5500 | 4.7800 | 4.7800 | 868,100 |
| Jan 26, 2024 | 4.8300 | 5.0700 | 4.6200 | 4.9800 | 4.9800 | 1,381,800 |
| Jan 25, 2024 | 3.8000 | 5.1100 | 3.8000 | 4.8100 | 4.8100 | 3,491,600 |
| Jan 24, 2024 | 3.6800 | 3.8700 | 3.5500 | 3.7400 | 3.7400 | 624,800 |
| Jan 23, 2024 | 3.3400 | 3.6800 | 3.3400 | 3.6100 | 3.6100 | 838,000 |
| Jan 22, 2024 | 3.1500 | 3.3000 | 3.0800 | 3.2700 | 3.2700 | 309,100 |
| Jan 19, 2024 | 3.0900 | 3.1300 | 3.0000 | 3.1200 | 3.1200 | 479,200 |
| Jan 18, 2024 | 3.2700 | 3.2700 | 3.0300 | 3.0700 | 3.0700 | 324,000 |
| Jan 17, 2024 | 3.2300 | 3.2800 | 3.1500 | 3.2500 | 3.2500 | 264,400 |
| Jan 16, 2024 | 3.3100 | 3.4000 | 3.1800 | 3.3100 | 3.3100 | 447,100 |
| Jan 12, 2024 | 3.3000 | 3.6800 | 3.2800 | 3.3000 | 3.3000 | 639,200 |
| Jan 11, 2024 | 3.3100 | 3.5700 | 3.1000 | 3.2500 | 3.2500 | 917,100 |
| Jan 10, 2024 | 3.2800 | 3.2800 | 3.0500 | 3.1900 | 3.1900 | 660,600 |
| Jan 09, 2024 | 2.9700 | 3.2400 | 2.9500 | 3.1600 | 3.1600 | 368,600 |
| Jan 08, 2024 | 3.0000 | 3.0800 | 2.9800 | 3.0300 | 3.0300 | 338,000 |
| Jan 05, 2024 | 3.0000 | 3.0900 | 2.8700 | 3.0100 | 3.0100 | 386,100 |
| Jan 04, 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0400 | 3.0400 | 304,800 |
| Jan 03, 2024 | 3.1600 | 3.1700 | 3.0000 | 3.0200 | 3.0200 | 298,400 |
| Jan 02, 2024 | 2.9900 | 3.3200 | 2.8800 | 3.1800 | 3.1800 | 465,600 |
| Dec 29, 2023 | 3.2100 | 3.2100 | 3.0000 | 3.0400 | 3.0400 | 352,900 |
| Dec 28, 2023 | 3.1400 | 3.4300 | 3.1400 | 3.2400 | 3.2400 | 422,800 |
| Dec 27, 2023 | 3.0700 | 3.2300 | 3.0000 | 3.1700 | 3.1700 | 397,400 |
| Dec 26, 2023 | 3.0700 | 3.1200 | 3.0000 | 3.0400 | 3.0400 | 291,800 |
| Dec 22, 2023 | 2.9600 | 3.2300 | 2.9600 | 3.0400 | 3.0400 | 468,000 |
| Dec 21, 2023 | 2.9300 | 2.9500 | 2.7300 | 2.9400 | 2.9400 | 409,400 |
| Dec 20, 2023 | 3.0600 | 3.0600 | 2.7800 | 2.7900 | 2.7900 | 479,600 |
| Dec 19, 2023 | 2.8300 | 3.0800 | 2.8000 | 2.9900 | 2.9900 | 389,200 |
| Dec 18, 2023 | 3.0500 | 3.0500 | 2.8200 | 2.8500 | 2.8500 | 449,800 |
| Dec 15, 2023 | 3.0600 | 3.1900 | 2.9500 | 3.0100 | 3.0100 | 1,001,800 |
| Dec 14, 2023 | 3.0500 | 3.2200 | 3.0100 | 3.0800 | 3.0800 | 719,600 |
| Dec 13, 2023 | 2.7300 | 2.9000 | 2.6000 | 2.9000 | 2.9000 | 731,900 |
| Dec 12, 2023 | 2.5700 | 2.7300 | 2.5000 | 2.7300 | 2.7300 | 667,700 |
| Dec 11, 2023 | 3.0000 | 3.0400 | 2.4400 | 2.5500 | 2.5500 | 1,234,600 |
| Dec 08, 2023 | 3.0400 | 3.3600 | 2.9700 | 3.1600 | 3.1600 | 817,300 |
| Dec 07, 2023 | 3.0700 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 540,800 |
| Dec 06, 2023 | 2.8300 | 3.1700 | 2.7600 | 3.0700 | 3.0700 | 947,100 |
| Dec 05, 2023 | 2.8700 | 2.9300 | 2.7600 | 2.7700 | 2.7700 | 310,500 |
| Dec 04, 2023 | 2.6200 | 2.9800 | 2.6000 | 2.8900 | 2.8900 | 1,010,300 |
| Dec 01, 2023 | 2.4000 | 2.6300 | 2.3100 | 2.5700 | 2.5700 | 775,100 |
| Nov 30, 2023 | 2.5700 | 2.6300 | 2.3600 | 2.4200 | 2.4200 | 535,000 |
| Nov 29, 2023 | 2.6500 | 2.7500 | 2.4600 | 2.4900 | 2.4900 | 748,000 |
| Nov 28, 2023 | 2.5400 | 2.7000 | 2.4600 | 2.6600 | 2.6600 | 671,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.