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

Kodiak Sciences Inc (NQ: KOD )

3.610 -0.190 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 9.340 9.980 8.946 9.880 130,100 +0.31(+3.24%)
May 30, 2019 10.00 10.10 9.420 9.570 86,932 -0.37(-3.72%)
May 29, 2019 9.480 10.11 9.480 9.940 78,381 +0.34(+3.54%)
May 28, 2019 9.530 9.900 9.420 9.600 31,725 +0.07(+0.73%)
May 24, 2019 10.00 10.13 9.425 9.530 55,500 -0.47(-4.70%)
May 23, 2019 10.21 10.25 9.480 10.00 129,436 -0.24(-2.34%)
May 22, 2019 9.120 10.71 9.120 10.24 145,901 +1.14(+12.53%)
May 21, 2019 8.960 9.100 8.960 9.100 95,446 +0.24(+2.71%)
May 20, 2019 9.000 9.110 8.800 8.860 111,083 -0.15(-1.66%)
May 17, 2019 8.690 9.407 8.630 9.010 269,800 +0.35(+4.04%)
May 16, 2019 7.890 8.890 7.425 8.660 158,412 +0.94(+12.18%)
May 15, 2019 7.640 8.300 7.402 7.720 201,674 +0.22(+2.93%)
May 14, 2019 7.490 7.500 7.420 7.500 38,625 +0.03(+0.40%)
May 13, 2019 7.400 7.500 7.320 7.470 49,009 -0.02(-0.27%)
May 10, 2019 7.390 7.500 7.390 7.490 59,300 +0.02(+0.27%)
May 09, 2019 7.350 7.500 7.310 7.470 48,518 +0.03(+0.40%)
May 08, 2019 7.250 7.500 7.220 7.440 37,035 +0.19(+2.62%)
May 07, 2019 7.360 7.500 7.120 7.250 67,409 -0.24(-3.20%)
May 06, 2019 7.500 7.500 7.410 7.490 51,709 -0.06(-0.79%)
May 03, 2019 7.450 7.600 7.360 7.550 75,600 +0.12(+1.62%)
May 02, 2019 7.500 7.500 7.223 7.430 50,604 -0.02(-0.27%)
May 01, 2019 7.370 7.450 7.200 7.450 27,314 +0.03(+0.40%)
Apr 30, 2019 7.240 7.460 7.172 7.420 40,899 +0.12(+1.64%)
Apr 29, 2019 7.410 7.500 7.200 7.300 20,001 -0.11(-1.48%)
Apr 26, 2019 7.400 7.490 7.228 7.410 15,600 +0.06(+0.82%)
Apr 25, 2019 7.240 7.500 7.240 7.350 42,396 -0.07(-0.94%)
Apr 24, 2019 7.200 7.500 7.080 7.420 139,893 +0.22(+3.06%)
Apr 23, 2019 7.160 7.280 7.100 7.200 28,303 +0.04(+0.56%)
Apr 22, 2019 7.340 7.447 6.950 7.160 53,839 -0.19(-2.59%)
Apr 18, 2019 6.980 7.380 6.880 7.350 48,200 +0.37(+5.30%)
Apr 17, 2019 7.000 7.150 6.920 6.980 159,372 -0.04(-0.57%)
Apr 16, 2019 6.910 7.100 6.900 7.020 50,526 +0.04(+0.57%)
Apr 15, 2019 7.153 7.153 6.922 6.980 35,843 -0.08(-1.13%)
Apr 12, 2019 7.150 7.160 6.822 7.060 36,100 -0.10(-1.33%)
Apr 11, 2019 6.940 7.216 6.900 7.155 90,851 +0.17(+2.36%)
Apr 10, 2019 7.000 7.120 6.850 6.990 36,418 -0.07(-0.99%)
Apr 09, 2019 6.950 7.180 6.845 7.060 27,247 +0.14(+2.02%)
Apr 08, 2019 6.920 7.250 6.650 6.920 265,804 +0.42(+6.46%)
Apr 05, 2019 6.950 7.150 6.475 6.500 199,400 -0.35(-5.11%)
Apr 04, 2019 6.320 6.970 6.320 6.850 77,762 +0.54(+8.56%)
Apr 03, 2019 6.200 6.550 6.010 6.310 91,564 +0.11(+1.77%)
Apr 02, 2019 6.470 6.470 5.860 6.200 164,219 -0.25(-3.88%)
Apr 01, 2019 6.530 6.685 6.375 6.450 82,089 -0.08(-1.23%)
Mar 29, 2019 6.750 6.750 6.471 6.530 33,400 -0.09(-1.36%)
Mar 28, 2019 6.550 7.230 6.470 6.620 32,137 -0.05(-0.75%)
Mar 27, 2019 6.990 7.010 6.540 6.670 46,401 -0.33(-4.71%)
Mar 26, 2019 6.430 7.046 6.407 7.000 62,650 +0.57(+8.86%)
Mar 25, 2019 6.610 6.700 6.260 6.430 48,744 -0.17(-2.58%)
Mar 22, 2019 6.750 6.970 6.390 6.600 55,000 -0.23(-3.37%)
Mar 21, 2019 7.000 7.110 6.815 6.830 36,989 -0.16(-2.29%)
Mar 20, 2019 7.050 7.230 6.990 6.990 144,441 -0.03(-0.43%)
Mar 19, 2019 7.000 7.150 6.950 7.020 90,071 +0.03(+0.43%)
Mar 18, 2019 6.970 7.090 6.804 6.990 66,181 +0.02(+0.29%)
Mar 15, 2019 7.010 7.180 6.860 6.970 102,600 -0.03(-0.43%)
Mar 14, 2019 7.010 7.050 6.790 7.000 88,527 +0.05(+0.72%)
Mar 13, 2019 6.810 7.150 6.725 6.950 136,584 +0.29(+4.35%)
Mar 12, 2019 6.870 7.090 6.450 6.660 44,384 -0.12(-1.77%)
Mar 11, 2019 6.650 6.930 6.470 6.780 94,234 +0.27(+4.15%)
Mar 08, 2019 6.460 6.805 6.350 6.510 62,300 +0.04(+0.62%)
Mar 07, 2019 6.980 7.016 6.240 6.470 108,940 -0.52(-7.44%)
Mar 06, 2019 6.940 7.070 6.810 6.990 62,141 +0.03(+0.43%)
Mar 05, 2019 7.000 7.095 6.900 6.960 43,189 -0.03(-0.43%)
Mar 04, 2019 7.070 7.170 6.900 6.990 141,164 -0.08(-1.13%)
Mar 01, 2019 7.150 7.320 6.910 7.070 198,600 +0.07(+1.00%)
Feb 28, 2019 7.000 7.314 6.940 7.000 187,494 +0.01(+0.14%)
Feb 27, 2019 6.910 7.237 6.900 6.990 218,179 +0.01(+0.14%)
Feb 26, 2019 6.930 7.120 6.880 6.980 59,136 +0.09(+1.31%)
Feb 25, 2019 7.050 7.400 6.830 6.890 69,630 -0.11(-1.57%)
Feb 22, 2019 6.900 7.270 6.900 7.000 53,600 +0.24(+3.55%)
Feb 21, 2019 7.080 7.100 6.750 6.760 45,177 -0.24(-3.43%)
Feb 20, 2019 7.130 8.270 6.900 7.000 117,972 +0.17(+2.49%)
Feb 19, 2019 6.950 7.675 6.770 6.830 84,318 -0.02(-0.29%)
Feb 15, 2019 6.900 7.050 6.850 6.850 114,200 +0.09(+1.33%)
Feb 14, 2019 6.910 7.050 6.740 6.760 56,041 -0.14(-2.03%)
Feb 13, 2019 6.990 8.000 6.745 6.900 31,429 -0.10(-1.43%)
Feb 12, 2019 6.980 7.280 6.803 7.000 61,617 +0.25(+3.70%)
Feb 11, 2019 7.050 7.190 6.520 6.750 37,324 -0.25(-3.57%)
Feb 08, 2019 7.140 7.440 6.860 7.000 24,000 -0.15(-2.10%)
Feb 07, 2019 7.500 8.143 7.130 7.150 19,050 -0.35(-4.67%)
Feb 06, 2019 7.500 8.220 7.470 7.500 79,326 +0.00(+0.00%)
Feb 05, 2019 7.320 7.850 7.200 7.500 22,568 +0.00(+0.00%)
Feb 04, 2019 7.590 7.990 7.320 7.500 36,313 -0.36(-4.58%)
Feb 01, 2019 7.340 8.030 7.340 7.860 20,800 +0.18(+2.34%)
Jan 31, 2019 8.000 8.140 7.500 7.680 19,478 -0.31(-3.88%)
Jan 30, 2019 7.910 8.115 7.910 7.990 12,768 +0.00(+0.00%)
Jan 29, 2019 8.150 8.210 7.940 7.990 18,905 -0.14(-1.72%)
Jan 28, 2019 8.000 8.499 8.000 8.130 10,691 +0.13(+1.63%)
Jan 25, 2019 8.140 8.540 7.800 8.000 13,100 +0.14(+1.78%)
Jan 24, 2019 7.900 8.476 7.600 7.860 26,482 -0.06(-0.76%)
Jan 23, 2019 8.150 8.590 7.740 7.920 15,929 -0.27(-3.30%)
Jan 22, 2019 8.470 8.830 8.130 8.190 53,743 -0.31(-3.65%)
Jan 18, 2019 8.430 8.880 8.370 8.500 65,500 +0.11(+1.31%)
Jan 17, 2019 8.570 8.624 8.110 8.390 12,116 -0.22(-2.56%)
Jan 16, 2019 8.400 8.770 8.345 8.610 100,450 +0.22(+2.62%)
Jan 15, 2019 8.620 8.620 8.150 8.390 34,241 -0.21(-2.44%)
Jan 14, 2019 8.893 8.893 8.281 8.600 29,173 -0.40(-4.44%)
Jan 11, 2019 9.050 9.360 8.510 9.000 28,000 -0.08(-0.88%)
Jan 10, 2019 9.370 10.00 8.700 9.080 18,541 -0.36(-3.81%)
Jan 09, 2019 8.910 9.700 8.780 9.440 50,284 +0.51(+5.71%)
Jan 08, 2019 8.240 8.950 7.720 8.930 56,921 +0.77(+9.44%)
Jan 07, 2019 7.610 8.250 7.560 8.160 24,920 +0.61(+8.08%)
Jan 04, 2019 8.070 8.070 7.080 7.550 73,500 -0.38(-4.79%)
Jan 03, 2019 7.320 7.950 6.840 7.930 66,730 +0.59(+8.04%)
Jan 02, 2019 7.060 7.860 6.553 7.340 66,545 +0.24(+3.38%)
Dec 31, 2018 6.650 7.320 6.500 7.100 62,500 +0.48(+7.25%)
Dec 28, 2018 7.230 7.250 6.500 6.620 157,700 -0.63(-8.69%)
Dec 27, 2018 8.060 8.190 7.035 7.250 93,176 -0.97(-11.80%)
Dec 26, 2018 7.420 9.340 6.640 8.220 126,481 +0.88(+11.99%)
Dec 24, 2018 6.410 7.670 6.150 7.340 60,600 +1.23(+20.13%)
Dec 21, 2018 6.550 6.550 5.650 6.110 930,900 -0.41(-6.29%)
Dec 20, 2018 6.510 6.870 5.950 6.520 164,460 -0.16(-2.40%)
Dec 19, 2018 6.760 6.930 6.550 6.680 106,153 -0.14(-2.05%)
Dec 18, 2018 6.750 8.008 6.750 6.820 100,497 +0.16(+2.40%)
Dec 17, 2018 7.100 7.300 6.500 6.660 53,311 -0.35(-4.99%)
Dec 14, 2018 7.650 7.650 6.740 7.010 51,900 -0.70(-9.08%)
Dec 13, 2018 8.070 8.260 7.510 7.710 30,290 -0.52(-6.32%)
Dec 12, 2018 8.560 8.560 7.775 8.230 38,434 -0.43(-4.97%)
Dec 11, 2018 8.460 8.750 8.205 8.660 29,658 +0.21(+2.49%)
Dec 10, 2018 10.00 10.00 8.360 8.450 35,732 -1.55(-15.50%)
Dec 07, 2018 9.330 10.50 8.220 10.00 142,800 +0.70(+7.53%)
Dec 06, 2018 7.540 9.315 7.250 9.300 87,360 +1.70(+22.37%)
Dec 04, 2018 7.930 8.280 7.380 7.600 61,600 -0.35(-4.40%)
Dec 03, 2018 9.370 9.680 7.950 7.950 106,526 -1.30(-14.05%)
Nov 30, 2018 9.070 9.450 8.650 9.250 37,200 +0.24(+2.66%)
Nov 29, 2018 9.230 9.230 8.890 9.010 45,464 -0.21(-2.28%)
Nov 28, 2018 9.350 9.400 8.740 9.220 32,447 -0.16(-1.71%)
Nov 27, 2018 9.320 9.560 9.040 9.380 27,455 +0.10(+1.08%)
Nov 26, 2018 9.120 9.400 9.000 9.280 90,816 -0.22(-2.32%)
Nov 23, 2018 9.700 9.700 9.050 9.500 7,900 -0.27(-2.76%)
Nov 21, 2018 9.770 9.770 9.770 0 +2.00(+25.74%)
Nov 20, 2018 8.040 8.935 7.760 7.770 113,176 -1.02(-11.60%)
Nov 19, 2018 9.600 9.600 8.720 8.790 57,348 -0.77(-8.05%)
Nov 16, 2018 8.540 9.690 8.260 9.560 74,900 +0.86(+9.89%)
Nov 15, 2018 8.590 9.280 8.590 8.700 37,865 +0.06(+0.69%)
Nov 14, 2018 8.170 9.401 8.170 8.640 90,720 +0.49(+6.01%)
Nov 13, 2018 8.000 8.265 8.000 8.150 50,963 +0.15(+1.88%)
Nov 12, 2018 8.640 8.640 7.820 8.000 53,387 -0.64(-7.41%)
Nov 09, 2018 8.360 9.000 8.360 8.640 68,000 -0.21(-2.37%)
Nov 08, 2018 8.710 8.990 8.700 8.850 32,974 +0.03(+0.34%)
Nov 07, 2018 8.960 9.105 8.140 8.820 88,736 -0.31(-3.40%)
Nov 06, 2018 9.300 9.860 8.980 9.130 54,302 -0.26(-2.77%)
Nov 05, 2018 9.820 10.03 9.390 9.390 59,953 -0.40(-4.09%)
Nov 02, 2018 10.00 10.07 9.560 9.790 45,000 -0.20(-2.00%)
Nov 01, 2018 9.900 10.13 9.710 9.990 172,189 +0.08(+0.81%)
Oct 31, 2018 9.940 9.990 9.750 9.910 152,746 +0.03(+0.30%)
Oct 30, 2018 9.730 9.990 9.325 9.880 146,831 +0.13(+1.33%)
Oct 29, 2018 9.990 10.20 9.330 9.750 93,875 -0.23(-2.30%)
Oct 26, 2018 9.590 10.13 9.460 9.980 37,400 +0.42(+4.39%)
Oct 25, 2018 9.250 9.940 9.250 9.560 42,866 +0.29(+3.13%)
Oct 24, 2018 9.640 9.950 9.250 9.270 134,393 -0.34(-3.54%)
Oct 23, 2018 9.750 9.990 9.500 9.610 42,626 -0.27(-2.73%)
Oct 22, 2018 9.760 10.13 9.600 9.880 75,516 +0.18(+1.86%)
Oct 19, 2018 9.850 9.940 9.280 9.700 50,400 -0.04(-0.41%)
Oct 18, 2018 9.840 9.930 9.501 9.740 118,871 -0.15(-1.52%)
Oct 17, 2018 9.850 9.945 9.810 9.890 22,333 -0.08(-0.80%)
Oct 16, 2018 10.20 10.20 9.900 9.970 34,365 -0.01(-0.10%)
Oct 15, 2018 10.05 10.05 9.900 9.980 28,175 -0.07(-0.70%)
Oct 12, 2018 10.10 10.10 9.900 10.05 52,000 +0.15(+1.52%)
Oct 11, 2018 9.950 9.990 9.660 9.900 30,689 +0.20(+2.06%)
Oct 10, 2018 9.960 10.00 9.650 9.700 79,973 -0.20(-2.02%)
Oct 09, 2018 9.900 9.990 9.610 9.900 44,275 -0.12(-1.20%)
Oct 08, 2018 10.50 10.50 9.250 10.02 117,958 -0.41(-3.93%)
Oct 05, 2018 10.35 10.79 10.10 10.43 192,200 +0.27(+2.66%)
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.