Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kodiak Sciences Inc (NQ: KOD )

3.280 +0.090 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.040 7.330 6.960 7.240 1,081,335 +0.32(+4.62%)
May 27, 2022 6.740 6.920 6.497 6.920 751,214 +0.20(+2.98%)
May 26, 2022 6.680 6.840 6.500 6.720 560,409 +0.04(+0.60%)
May 25, 2022 6.530 6.740 6.450 6.680 588,334 +0.16(+2.45%)
May 24, 2022 6.780 6.780 6.450 6.520 705,130 -0.33(-4.82%)
May 23, 2022 7.030 7.064 6.615 6.850 793,764 -0.11(-1.58%)
May 20, 2022 6.760 6.970 6.580 6.960 950,637 +0.25(+3.73%)
May 19, 2022 6.500 6.890 6.250 6.710 1,658,237 +0.71(+11.83%)
May 18, 2022 5.940 6.120 5.860 6.000 889,956 -0.11(-1.80%)
May 17, 2022 5.820 6.110 5.800 6.110 1,178,191 +0.41(+7.19%)
May 16, 2022 5.530 5.820 5.440 5.700 494,215 +0.17(+3.07%)
May 13, 2022 5.570 5.750 5.450 5.530 718,865 +0.17(+3.17%)
May 12, 2022 4.930 5.380 4.900 5.360 1,144,804 +0.33(+6.45%)
May 11, 2022 5.330 5.370 4.910 5.035 1,291,027 -0.42(-7.61%)
May 10, 2022 5.480 5.630 5.082 5.450 1,014,733 +0.15(+2.83%)
May 09, 2022 5.610 5.700 5.220 5.300 1,146,587 -0.42(-7.34%)
May 06, 2022 5.920 5.920 5.580 5.720 700,410 -0.20(-3.38%)
May 05, 2022 6.370 6.370 5.820 5.920 660,540 -0.47(-7.36%)
May 04, 2022 6.460 6.500 5.930 6.390 664,967 +0.00(+0.00%)
May 03, 2022 6.470 6.660 6.230 6.390 1,093,363 -0.05(-0.78%)
May 02, 2022 6.030 6.460 5.940 6.440 982,489 +0.42(+6.98%)
Apr 29, 2022 6.020 6.258 5.950 6.020 808,114 -0.03(-0.50%)
Apr 28, 2022 5.920 6.090 5.550 6.050 1,128,580 +0.21(+3.60%)
Apr 27, 2022 5.890 6.090 5.820 5.840 1,258,678 -0.05(-0.85%)
Apr 26, 2022 6.240 6.250 5.840 5.890 960,818 -0.42(-6.66%)
Apr 25, 2022 6.270 6.500 6.150 6.310 787,802 -0.05(-0.79%)
Apr 22, 2022 6.390 6.550 6.280 6.360 684,493 -0.06(-0.93%)
Apr 21, 2022 6.820 6.930 6.395 6.420 802,991 -0.33(-4.89%)
Apr 20, 2022 6.800 6.850 6.570 6.750 641,449 +0.01(+0.15%)
Apr 19, 2022 6.480 6.930 6.390 6.740 940,236 +0.27(+4.17%)
Apr 18, 2022 6.940 6.940 6.370 6.470 862,278 -0.47(-6.77%)
Apr 14, 2022 7.250 7.250 6.910 6.940 795,174 -0.26(-3.61%)
Apr 13, 2022 6.870 7.330 6.870 7.200 827,304 +0.24(+3.45%)
Apr 12, 2022 7.140 7.290 6.810 6.960 924,737 -0.10(-1.42%)
Apr 11, 2022 7.150 7.260 6.980 7.060 805,974 -0.15(-2.08%)
Apr 08, 2022 7.360 7.380 7.070 7.210 742,065 -0.16(-2.17%)
Apr 07, 2022 7.470 7.575 7.210 7.370 789,838 -0.14(-1.86%)
Apr 06, 2022 7.370 7.620 7.160 7.510 755,045 -0.03(-0.40%)
Apr 05, 2022 7.870 7.980 7.460 7.540 1,124,373 -0.36(-4.56%)
Apr 04, 2022 7.870 8.060 7.805 7.900 1,300,925 +0.02(+0.25%)
Apr 01, 2022 7.850 7.980 7.710 7.880 1,079,264 +0.16(+2.07%)
Mar 31, 2022 7.790 7.860 7.590 7.720 1,119,697 -0.01(-0.13%)
Mar 30, 2022 7.940 8.170 7.670 7.730 1,007,976 -0.25(-3.13%)
Mar 29, 2022 7.890 8.190 7.810 7.980 1,206,578 +0.21(+2.70%)
Mar 28, 2022 7.840 8.050 7.480 7.770 1,225,323 +0.04(+0.52%)
Mar 25, 2022 8.190 8.190 7.610 7.730 1,360,463 -0.43(-5.27%)
Mar 24, 2022 8.240 8.240 7.880 8.160 794,499 +0.05(+0.62%)
Mar 23, 2022 8.450 8.570 8.080 8.110 915,637 -0.38(-4.48%)
Mar 22, 2022 8.310 8.829 8.250 8.490 1,475,297 +0.23(+2.78%)
Mar 21, 2022 8.480 8.600 8.130 8.260 1,728,948 -0.15(-1.78%)
Mar 18, 2022 8.300 8.870 8.170 8.410 3,288,270 +0.10(+1.20%)
Mar 17, 2022 7.980 8.360 7.730 8.310 1,678,935 +0.30(+3.75%)
Mar 16, 2022 7.480 8.065 7.350 8.010 2,687,246 +0.73(+10.03%)
Mar 15, 2022 7.080 7.305 6.885 7.280 1,882,845 +0.19(+2.68%)
Mar 14, 2022 8.020 8.020 6.980 7.090 1,961,852 -0.89(-11.15%)
Mar 11, 2022 8.360 8.420 7.950 7.980 1,076,383 -0.30(-3.62%)
Mar 10, 2022 8.320 8.470 7.990 8.280 1,411,166 -0.06(-0.72%)
Mar 09, 2022 7.870 8.380 7.680 8.340 1,892,640 +0.68(+8.88%)
Mar 08, 2022 7.440 7.930 6.810 7.660 2,258,924 +0.24(+3.16%)
Mar 07, 2022 7.640 7.930 7.410 7.425 1,627,100 -0.28(-3.57%)
Mar 04, 2022 8.490 8.658 7.550 7.700 3,612,205 -0.95(-10.98%)
Mar 03, 2022 8.890 8.890 8.280 8.650 2,275,070 -0.20(-2.26%)
Mar 02, 2022 8.500 9.030 8.190 8.850 3,095,705 +0.01(+0.11%)
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.