Skip to main content

Kodiak Sciences Inc (NQ: KOD )

5.260 -2.190 (-29.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.810 8.480 7.810 8.080 207,733 +0.30(+3.86%)
Jan 30, 2023 7.830 7.950 7.685 7.780 136,009 -0.10(-1.27%)
Jan 27, 2023 7.910 8.028 7.770 7.880 172,221 -0.03(-0.38%)
Jan 26, 2023 8.150 8.236 7.810 7.910 76,536 -0.15(-1.86%)
Jan 25, 2023 7.960 8.070 7.790 8.060 194,277 +0.01(+0.12%)
Jan 24, 2023 8.010 8.235 7.940 8.050 87,103 -0.03(-0.37%)
Jan 23, 2023 7.930 8.080 7.830 8.080 131,428 +0.18(+2.28%)
Jan 20, 2023 7.790 7.920 7.710 7.900 164,389 +0.25(+3.27%)
Jan 19, 2023 7.450 7.750 7.365 7.650 155,105 +0.17(+2.27%)
Jan 18, 2023 8.240 8.360 7.440 7.480 201,131 -0.69(-8.45%)
Jan 17, 2023 8.300 8.310 8.110 8.170 119,708 -0.11(-1.33%)
Jan 13, 2023 8.120 8.350 8.030 8.280 104,933 +0.13(+1.60%)
Jan 12, 2023 8.110 8.150 7.770 8.150 250,900 +0.11(+1.37%)
Jan 11, 2023 8.300 8.350 7.940 8.040 167,629 -0.20(-2.43%)
Jan 10, 2023 8.240 8.435 8.060 8.240 199,198 +0.01(+0.12%)
Jan 09, 2023 8.950 8.950 8.210 8.230 284,483 -0.65(-7.37%)
Jan 06, 2023 8.550 9.005 8.494 8.885 183,874 +0.28(+3.19%)
Jan 05, 2023 8.430 8.700 8.100 8.610 247,093 +0.11(+1.29%)
Jan 04, 2023 7.790 8.710 7.790 8.500 415,484 +0.73(+9.40%)
Jan 03, 2023 7.250 7.800 7.210 7.770 285,385 +0.61(+8.52%)
Dec 30, 2022 6.750 7.200 6.680 7.160 328,395 +0.29(+4.22%)
Dec 29, 2022 6.620 6.930 6.560 6.870 258,482 +0.34(+5.21%)
Dec 28, 2022 6.530 6.725 6.370 6.530 245,109 -0.07(-1.06%)
Dec 27, 2022 7.000 7.090 6.510 6.600 311,816 -0.43(-6.12%)
Dec 23, 2022 6.990 7.065 6.730 7.030 331,061 -0.04(-0.57%)
Dec 22, 2022 7.070 7.110 6.830 7.070 282,884 -0.09(-1.26%)
Dec 21, 2022 7.070 7.310 7.000 7.160 190,937 +0.17(+2.43%)
Dec 20, 2022 6.700 7.090 6.630 6.990 490,343 +0.31(+4.64%)
Dec 19, 2022 6.950 7.068 6.570 6.680 393,593 -0.24(-3.47%)
Dec 16, 2022 6.900 7.040 6.830 6.920 394,175 -0.11(-1.56%)
Dec 15, 2022 7.130 7.200 6.990 7.030 161,315 -0.26(-3.57%)
Dec 14, 2022 7.250 7.450 7.145 7.290 179,636 +0.01(+0.14%)
Dec 13, 2022 7.340 7.570 7.122 7.280 204,721 +0.22(+3.12%)
Dec 12, 2022 6.850 7.080 6.320 7.060 330,227 +0.22(+3.22%)
Dec 09, 2022 7.110 7.210 6.830 6.840 481,020 -0.35(-4.87%)
Dec 08, 2022 7.260 7.390 7.060 7.190 157,938 -0.01(-0.14%)
Dec 07, 2022 7.270 7.340 7.145 7.200 160,741 -0.08(-1.10%)
Dec 06, 2022 7.250 7.290 7.140 7.280 194,409 +0.02(+0.28%)
Dec 05, 2022 7.440 7.560 7.140 7.260 161,705 -0.20(-2.68%)
Dec 02, 2022 7.150 7.560 7.020 7.460 220,207 +0.17(+2.33%)
Dec 01, 2022 7.410 7.518 7.190 7.290 175,488 -0.09(-1.22%)
Nov 30, 2022 7.210 7.490 7.035 7.380 285,263 +0.24(+3.36%)
Nov 29, 2022 7.160 7.420 7.050 7.140 151,636 -0.01(-0.14%)
Nov 28, 2022 7.470 7.640 7.100 7.150 212,411 -0.39(-5.17%)
Nov 25, 2022 7.450 7.665 7.250 7.540 75,340 +0.15(+2.03%)
Nov 23, 2022 7.550 7.670 7.320 7.390 183,180 -0.12(-1.60%)
Nov 22, 2022 7.450 7.559 7.200 7.510 160,874 +0.10(+1.35%)
Nov 21, 2022 7.520 7.530 6.980 7.410 286,547 -0.17(-2.24%)
Nov 18, 2022 7.840 7.850 7.520 7.580 230,943 -0.03(-0.39%)
Nov 17, 2022 7.520 7.660 7.360 7.610 242,324 -0.07(-0.91%)
Nov 16, 2022 7.950 8.050 7.610 7.680 258,141 -0.33(-4.12%)
Nov 15, 2022 7.740 8.370 7.710 8.010 586,402 +0.76(+10.48%)
Nov 14, 2022 7.520 7.590 7.210 7.250 264,396 -0.31(-4.10%)
Nov 11, 2022 7.190 7.690 7.130 7.560 388,743 +0.44(+6.18%)
Nov 10, 2022 6.690 7.450 6.690 7.120 519,175 +0.39(+5.79%)
Nov 09, 2022 6.780 7.060 6.670 6.730 403,437 -0.12(-1.75%)
Nov 08, 2022 7.060 7.240 6.700 6.850 326,242 -0.18(-2.56%)
Nov 07, 2022 7.020 7.250 6.840 7.030 347,154 +0.03(+0.43%)
Nov 04, 2022 7.090 7.090 6.710 7.000 381,448 -0.01(-0.14%)
Nov 03, 2022 6.760 7.120 6.650 7.010 267,261 +0.08(+1.15%)
Nov 02, 2022 7.100 6.860 6.930 253,894 -0.16(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.