Kindred Biosciences Inc. Common Stockのデータ

Kindred Biosciences Inc. Common Stockの基本情報

名前 Kindred Biosciences Inc. Common Stock
ティッカー KIN
United States
上場年 2013.0
セクター Health Care

Kindred Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.31 5.11 5.25 5.28 336700.0 5.28
2021-02-12 5.29 5.07 5.2 5.2 399400.0 5.2
2021-02-11 5.5 5.12 5.38 5.24 431600.0 5.24
2021-02-10 5.6 5.18 5.53 5.27 458900.0 5.27
2021-02-09 5.68 5.24 5.66 5.39 480600.0 5.39
2021-02-08 5.6 5.11 5.18 5.38 668100.0 5.38
2021-02-05 5.2 4.96 5.2 5.08 653500.0 5.08
2021-02-04 5.14 4.92 5.05 5.04 531400.0 5.04
2021-02-03 5.05 4.76 4.97 4.99 755500.0 4.99
2021-02-02 5.15 4.85 5.15 4.95 563400.0 4.95
2021-02-01 5.3 4.88 5.17 5.0 929100.0 5.0
2021-01-29 5.31 4.7 5.04 5.0 1496800.0 5.0
2021-01-28 6.0 4.48 4.65 5.0 2665000.0 5.0
2021-01-27 4.84 4.52 4.72 4.59 280900.0 4.59
2021-01-26 4.96 4.75 4.96 4.79 268400.0 4.79
2021-01-25 5.05 4.65 5.0 4.86 224800.0 4.86
2021-01-22 4.97 4.33 4.41 4.93 1292300.0 4.93
2021-01-21 4.63 4.34 4.48 4.45 193900.0 4.45
2021-01-20 4.66 4.44 4.55 4.44 242400.0 4.44
2021-01-19 5.04 4.46 5.04 4.54 404500.0 4.54
2021-01-15 5.06 4.75 4.99 4.95 262500.0 4.95
2021-01-14 5.05 4.74 4.88 5.0 295200.0 5.0
2021-01-13 4.98 4.75 4.97 4.85 107400.0 4.85
2021-01-12 5.06 4.74 4.99 5.0 265600.0 5.0
2021-01-11 5.16 4.77 4.95 4.82 236500.0 4.82
2021-01-08 5.21 4.88 5.13 5.03 294900.0 5.03
2021-01-07 5.2 4.9 4.9 5.15 285600.0 5.15
2021-01-06 4.99 4.61 4.65 4.89 357900.0 4.89
2021-01-05 4.6 4.41 4.41 4.57 347900.0 4.57
2021-01-04 4.51 4.28 4.31 4.45 188900.0 4.45
2020-12-31 4.4 4.08 4.11 4.31 248100.0 4.31
2020-12-30 4.45 4.25 4.42 4.28 157100.0 4.28
2020-12-29 4.44 4.14 4.41 4.39 286600.0 4.39
2020-12-28 4.76 4.43 4.74 4.44 202500.0 4.44
2020-12-24 4.73 4.57 4.57 4.65 186300.0 4.65
2020-12-23 4.73 4.4 4.64 4.52 360700.0 4.52
2020-12-22 4.69 4.11 4.12 4.68 441400.0 4.68
2020-12-21 4.19 3.93 4.02 4.09 303600.0 4.09
2020-12-18 4.21 4.02 4.04 4.13 367600.0 4.13
2020-12-17 4.12 3.98 3.99 4.0 201400.0 4.0
2020-12-16 4.2 3.97 4.16 3.97 226200.0 3.97
2020-12-15 4.27 3.92 4.06 4.16 325500.0 4.16
2020-12-14 4.16 3.91 4.0 4.01 335000.0 4.01
2020-12-11 4.11 3.8 3.93 3.92 303900.0 3.92
2020-12-10 3.92 3.65 3.67 3.89 204100.0 3.89
2020-12-09 3.9 3.69 3.88 3.71 172300.0 3.71
2020-12-08 3.93 3.77 3.77 3.87 125300.0 3.87
2020-12-07 4.0 3.76 4.0 3.78 194500.0 3.78
2020-12-04 4.0 3.82 3.85 3.99 189300.0 3.99
2020-12-03 3.87 3.73 3.84 3.79 146000.0 3.79
2020-12-02 3.89 3.8 3.84 3.83 129900.0 3.83
2020-12-01 3.95 3.8 3.89 3.85 203700.0 3.85
2020-11-30 4.04 3.85 3.85 3.89 197900.0 3.89
2020-11-27 4.03 3.86 3.98 3.9 107900.0 3.9
2020-11-25 4.09 3.92 4.0 4.0 116900.0 4.0
2020-11-24 4.0 3.73 3.8 3.98 249700.0 3.98
2020-11-23 3.91 3.7 3.9 3.73 223400.0 3.73
2020-11-20 3.96 3.7 3.7 3.85 195900.0 3.85
2020-11-19 3.77 3.56 3.61 3.75 133000.0 3.75
2020-11-18 3.81 3.59 3.72 3.6 172100.0 3.6
2020-11-17 3.85 3.69 3.81 3.74 160200.0 3.74
2020-11-16 3.89 3.67 3.78 3.8 224100.0 3.8
2020-11-13 3.93 3.68 3.82 3.75 225400.0 3.75
2020-11-12 4.12 3.76 3.94 3.77 166400.0 3.77
2020-11-11 3.93 3.67 3.81 3.93 178500.0 3.93
2020-11-10 3.83 3.48 3.75 3.77 318800.0 3.77
2020-11-09 4.08 3.74 3.78 3.77 309700.0 3.77
2020-11-06 3.86 3.6 3.83 3.78 193600.0 3.78
2020-11-05 3.92 3.72 3.85 3.85 183400.0 3.85
2020-11-04 3.91 3.7 3.79 3.79 177400.0 3.79
2020-11-03 3.78 3.64 3.68 3.75 154700.0 3.75
2020-11-02 3.62 3.46 3.51 3.6 188800.0 3.6
2020-10-30 3.82 3.46 3.82 3.49 215600.0 3.49
2020-10-29 3.85 3.65 3.76 3.7 176400.0 3.7
2020-10-28 3.9 3.74 3.9 3.76 167500.0 3.76
2020-10-27 4.06 3.9 4.02 3.93 170100.0 3.93
2020-10-26 4.14 3.96 4.09 4.02 182800.0 4.02
2020-10-23 4.19 4.01 4.19 4.06 186200.0 4.06
2020-10-22 4.18 4.01 4.05 4.13 119400.0 4.13
2020-10-21 4.15 4.01 4.13 4.03 127700.0 4.03
2020-10-20 4.21 4.09 4.19 4.14 126400.0 4.14
2020-10-19 4.37 4.08 4.31 4.15 180300.0 4.15
2020-10-16 4.4 4.15 4.26 4.29 301800.0 4.29
2020-10-15 4.43 4.21 4.35 4.3 237400.0 4.3
2020-10-14 4.6 4.36 4.6 4.38 235500.0 4.38
2020-10-13 4.84 4.64 4.75 4.65 133300.0 4.65
2020-10-12 4.85 4.71 4.85 4.8 200500.0 4.8
2020-10-09 5.02 4.75 4.97 4.85 215400.0 4.85
2020-10-08 5.05 4.84 5.01 4.95 404500.0 4.95
2020-10-07 5.05 4.67 4.78 4.84 633800.0 4.84
2020-10-06 4.68 4.46 4.53 4.47 259900.0 4.47
2020-10-05 4.56 4.28 4.28 4.5 219800.0 4.5
2020-10-02 4.41 4.14 4.15 4.26 333500.0 4.26
2020-10-01 4.46 4.21 4.38 4.36 272400.0 4.36
2020-09-30 4.59 4.26 4.39 4.29 230400.0 4.29
2020-09-29 4.51 4.27 4.48 4.39 155300.0 4.39
2020-09-28 4.66 4.46 4.55 4.49 143600.0 4.49
2020-09-25 4.72 4.44 4.59 4.47 185500.0 4.47
2020-09-24 4.75 4.4 4.6 4.62 185300.0 4.62
2020-09-23 4.98 4.61 4.88 4.65 211200.0 4.65
2020-09-22 5.0 4.73 5.0 4.92 120300.0 4.92
2020-09-21 5.19 4.82 5.19 5.0 249400.0 5.0
2020-09-18 5.29 4.91 4.97 5.29 407800.0 5.29
2020-09-17 5.34 4.81 5.25 4.89 308600.0 4.89
2020-09-16 5.44 4.71 4.8 5.08 686800.0 5.08
2020-09-15 4.79 4.39 4.4 4.59 331000.0 4.59
2020-09-14 4.54 4.23 4.23 4.42 234800.0 4.42
2020-09-11 4.32 4.12 4.25 4.18 143100.0 4.18
2020-09-10 4.34 4.2 4.21 4.22 168400.0 4.22
2020-09-09 4.47 4.2 4.47 4.25 211800.0 4.25
2020-09-08 4.67 4.34 4.5 4.35 228400.0 4.35
2020-09-04 4.76 4.44 4.74 4.57 310500.0 4.57
2020-09-03 4.94 4.61 4.87 4.71 414800.0 4.71
2020-09-02 5.07 4.44 4.47 4.87 584200.0 4.87
2020-09-01 4.87 4.25 4.85 4.53 948200.0 4.53
2020-08-31 5.16 4.27 4.37 4.96 1926600.0 4.96
2020-08-28 4.47 3.96 4.05 4.19 1001400.0 4.19
2020-08-27 4.03 3.72 3.99 3.95 412500.0 3.95
2020-08-26 4.08 3.94 4.04 3.97 100300.0 3.97
2020-08-25 4.12 3.89 4.09 4.02 98900.0 4.02
2020-08-24 4.15 3.94 4.0 4.06 296600.0 4.06
2020-08-21 4.19 3.87 4.11 3.98 316400.0 3.98
2020-08-20 4.14 3.91 3.96 4.1 270400.0 4.1
2020-08-19 4.08 3.95 3.98 3.96 157500.0 3.96
2020-08-18 4.07 3.91 4.06 3.95 189700.0 3.95
2020-08-17 4.11 3.95 4.08 4.04 115900.0 4.04
2020-08-14 4.1 3.92 3.97 4.04 144600.0 4.04
2020-08-13 4.12 3.94 4.02 3.98 187500.0 3.98
2020-08-12 4.09 3.97 4.02 4.04 152600.0 4.04
2020-08-11 4.16 3.91 4.02 3.96 198000.0 3.96
2020-08-10 4.26 3.97 4.23 4.05 225000.0 4.05
2020-08-07 4.34 4.03 4.03 4.19 452300.0 4.19
2020-08-06 4.35 3.84 3.88 3.99 656300.0 3.99
2020-08-05 3.82 3.53 3.56 3.75 334000.0 3.75
2020-08-04 3.66 3.42 3.49 3.58 166900.0 3.58
2020-08-03 3.63 3.29 3.36 3.51 192700.0 3.51
2020-07-31 3.41 3.2 3.38 3.29 303900.0 3.29
2020-07-30 3.4 3.26 3.36 3.36 313900.0 3.36
2020-07-29 3.71 3.32 3.59 3.34 395100.0 3.34
2020-07-28 3.81 3.49 3.76 3.5 383200.0 3.5
2020-07-27 3.94 3.78 3.84 3.79 146700.0 3.79
2020-07-24 4.03 3.86 4.01 3.88 115300.0 3.88
2020-07-23 4.1 3.97 4.05 4.03 157300.0 4.03
2020-07-22 4.12 3.93 4.08 4.05 168600.0 4.05
2020-07-21 4.13 4.01 4.08 4.08 115900.0 4.08
2020-07-20 4.26 4.0 4.2 4.02 195800.0 4.02
2020-07-17 4.28 4.07 4.17 4.16 335200.0 4.16
2020-07-16 4.18 4.01 4.15 4.17 260100.0 4.17
2020-07-15 4.3 4.05 4.1 4.19 274800.0 4.19
2020-07-14 4.12 3.82 3.93 4.11 204900.0 4.11
2020-07-13 4.14 3.85 3.95 3.85 237200.0 3.85
2020-07-10 4.07 3.87 3.98 3.89 189200.0 3.89
2020-07-09 4.27 3.86 4.18 3.98 214300.0 3.98
2020-07-08 4.1 3.78 3.8 4.09 212400.0 4.09
2020-07-07 4.1 3.86 4.08 3.87 235900.0 3.87
2020-07-06 4.29 3.96 4.27 4.04 280000.0 4.04
2020-07-02 4.59 4.11 4.59 4.17 381800.0 4.17
2020-07-01 4.64 4.22 4.61 4.52 427700.0 4.52
2020-06-30 4.63 4.22 4.28 4.49 503700.0 4.49
2020-06-29 4.3 3.87 4.16 4.26 621900.0 4.26
2020-06-26 5.43 4.05 4.27 4.13 4074700.0 4.13
2020-06-25 4.41 4.18 4.28 4.23 254500.0 4.23
2020-06-24 4.46 4.14 4.43 4.28 167200.0 4.28
2020-06-23 4.55 4.28 4.32 4.46 252100.0 4.46
2020-06-22 4.51 4.14 4.29 4.26 265500.0 4.26
2020-06-19 4.53 4.26 4.32 4.35 267500.0 4.35
2020-06-18 4.5 4.13 4.36 4.27 330800.0 4.27
2020-06-17 4.49 4.32 4.46 4.36 200800.0 4.36
2020-06-16 4.74 4.27 4.63 4.45 200800.0 4.45
2020-06-15 4.62 4.22 4.35 4.48 200500.0 4.48
2020-06-12 4.85 4.29 4.65 4.34 283100.0 4.34
2020-06-11 5.14 4.33 5.14 4.44 357400.0 4.44
2020-06-10 5.33 4.81 4.84 5.22 361300.0 5.22
2020-06-09 5.0 4.75 4.8 4.85 734400.0 4.85
2020-06-08 5.07 4.75 4.84 4.98 389800.0 4.98
2020-06-05 5.01 4.68 4.91 4.7 491800.0 4.7
2020-06-04 5.05 4.74 4.84 4.77 456600.0 4.77
2020-06-03 5.14 4.8 4.88 4.93 475300.0 4.93
2020-06-02 5.07 4.69 4.78 4.81 956800.0 4.81
2020-06-01 4.92 4.22 4.27 4.74 727200.0 4.74
2020-05-29 4.53 4.21 4.4 4.29 406400.0 4.29
2020-05-28 4.67 4.31 4.6 4.4 2560700.0 4.4
2020-05-27 4.96 4.49 4.92 4.55 344300.0 4.55
2020-05-26 5.24 4.76 4.99 4.77 448100.0 4.77
2020-05-22 5.21 4.55 4.58 5.12 611400.0 5.12
2020-05-21 4.71 4.2 4.48 4.53 417600.0 4.53
2020-05-20 5.14 4.27 5.0 4.4 1139300.0 4.4
2020-05-19 5.05 4.55 4.97 4.55 135500.0 4.55
2020-05-18 5.26 4.99 5.0 5.01 215300.0 5.01
2020-05-15 5.1 4.6 4.68 4.82 218200.0 4.82
2020-05-14 4.85 4.6 4.71 4.69 177200.0 4.69
2020-05-13 5.26 4.61 5.26 4.86 592200.0 4.86
2020-05-12 5.39 4.86 4.94 5.3 257100.0 5.3
2020-05-11 4.97 4.61 4.91 4.9 665600.0 4.9
2020-05-08 5.15 4.38 4.5 5.04 288900.0 5.04
2020-05-07 4.9 4.51 4.9 4.53 127400.0 4.53
2020-05-06 4.91 4.7 4.74 4.79 93500.0 4.79
2020-05-05 5.29 4.7 5.23 4.78 142900.0 4.78
2020-05-04 5.27 4.62 4.83 5.24 182200.0 5.24
2020-05-01 4.99 4.5 4.85 4.85 157800.0 4.85
2020-04-30 5.36 4.87 5.16 5.02 188800.0 5.02
2020-04-29 5.34 4.64 4.89 5.15 295300.0 5.15
2020-04-28 4.74 4.24 4.27 4.68 170900.0 4.68
2020-04-27 4.27 3.94 4.0 4.15 270400.0 4.15
2020-04-24 4.02 3.55 3.66 3.99 173500.0 3.99
2020-04-23 3.93 3.58 3.75 3.63 228700.0 3.63
2020-04-22 3.93 3.68 3.9 3.71 167800.0 3.71
2020-04-21 4.04 3.75 3.94 3.79 186200.0 3.79
2020-04-20 4.27 4.01 4.27 4.05 149100.0 4.05
2020-04-17 4.51 4.2 4.51 4.3 148000.0 4.3
2020-04-16 4.67 4.24 4.27 4.38 208100.0 4.38
2020-04-15 4.42 3.71 3.96 4.24 265400.0 4.24
2020-04-14 4.39 3.95 4.34 4.05 158600.0 4.05
2020-04-13 4.26 3.95 4.19 4.23 158300.0 4.23
2020-04-09 4.29 3.85 4.17 4.14 296500.0 4.14
2020-04-08 4.33 3.9 4.09 3.98 392400.0 3.98
2020-04-07 4.31 3.95 4.29 3.98 292500.0 3.98
2020-04-06 4.12 3.6 3.62 4.07 296700.0 4.07
2020-04-03 3.85 3.43 3.8 3.45 161700.0 3.45
2020-04-02 3.85 3.5 3.54 3.84 232500.0 3.84
2020-04-01 3.98 3.35 3.98 3.5 178800.0 3.5
2020-03-31 4.05 3.66 3.96 4.0 350300.0 4.0
2020-03-30 4.13 3.82 4.13 3.91 144100.0 3.91
2020-03-27 4.43 4.05 4.33 4.08 242400.0 4.08
2020-03-26 4.63 3.75 3.75 4.5 307300.0 4.5
2020-03-25 4.44 3.65 4.2 3.73 289300.0 3.73
2020-03-24 4.37 3.5 3.51 4.18 275400.0 4.18
2020-03-23 4.06 3.11 3.76 3.26 259300.0 3.26
2020-03-20 5.13 3.46 4.98 3.65 314200.0 3.65
2020-03-19 5.54 3.3 3.33 4.51 450900.0 4.51
2020-03-18 4.26 3.25 4.26 3.39 242400.0 3.39
2020-03-17 5.9 3.76 5.89 4.34 642000.0 4.34
2020-03-16 6.49 5.85 6.49 6.01 162300.0 6.01
2020-03-13 7.83 6.65 7.39 6.89 226500.0 6.89
2020-03-12 7.72 6.68 7.72 7.18 250900.0 7.18
2020-03-11 9.35 7.77 9.25 8.09 298700.0 8.09
2020-03-10 9.49 8.71 9.49 9.39 124600.0 9.39
2020-03-09 9.83 8.85 9.67 9.18 160700.0 9.18
2020-03-06 10.31 9.77 9.95 10.14 175000.0 10.14
2020-03-05 10.64 9.79 10.45 10.04 360000.0 10.04
2020-03-04 10.79 10.08 10.78 10.57 77200.0 10.57
2020-03-03 11.24 10.38 11.1 10.78 167800.0 10.78
2020-03-02 11.11 10.64 10.75 11.01 236000.0 11.01
2020-02-28 11.93 9.14 9.44 10.87 637200.0 10.87
2020-02-27 10.1 9.49 10.0 9.66 165400.0 9.66
2020-02-26 10.79 9.91 10.48 10.09 119700.0 10.09
2020-02-25 10.49 10.04 10.24 10.38 235600.0 10.38
2020-02-24 10.31 9.76 9.86 10.25 95300.0 10.25
2020-02-21 10.4 9.43 9.47 10.26 298400.0 10.26
2020-02-20 9.45 9.31 9.38 9.44 87300.0 9.44
2020-02-19 9.5 9.39 9.49 9.4 120800.0 9.4
2020-02-18 9.51 9.2 9.38 9.45 61400.0 9.45