Skip to main content

Kodiak Sciences Inc (NQ: KOD )

5.125 -2.325 (-31.21%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.750 4.930 4.630 4.870 238,886 +0.16(+3.40%)
May 05, 2023 4.480 4.780 4.480 4.710 196,957 +0.27(+6.08%)
May 04, 2023 4.500 4.500 4.250 4.440 229,141 +0.03(+0.68%)
May 03, 2023 4.350 4.540 4.320 4.410 216,144 +0.11(+2.56%)
May 02, 2023 4.490 4.530 4.280 4.300 240,677 -0.24(-5.29%)
May 01, 2023 4.390 4.600 4.390 4.540 262,186 +0.16(+3.65%)
Apr 28, 2023 4.570 4.660 4.360 4.380 394,691 -0.21(-4.58%)
Apr 27, 2023 4.510 4.680 4.395 4.590 194,945 +0.14(+3.15%)
Apr 26, 2023 4.590 4.670 4.430 4.450 276,183 -0.15(-3.26%)
Apr 25, 2023 4.900 4.970 4.580 4.600 300,449 -0.36(-7.26%)
Apr 24, 2023 5.130 5.150 4.900 4.960 145,283 -0.19(-3.69%)
Apr 21, 2023 5.040 5.210 4.910 5.150 263,347 +0.23(+4.67%)
Apr 20, 2023 4.820 5.182 4.800 4.920 215,464 +0.10(+2.07%)
Apr 19, 2023 4.650 4.950 4.570 4.820 374,361 +0.11(+2.34%)
Apr 18, 2023 4.970 4.970 4.660 4.710 287,707 -0.22(-4.46%)
Apr 17, 2023 5.040 5.170 4.870 4.930 321,779 -0.07(-1.40%)
Apr 14, 2023 5.270 5.270 4.870 5.000 305,770 -0.26(-4.94%)
Apr 13, 2023 4.970 5.530 4.970 5.260 651,728 +0.29(+5.84%)
Apr 12, 2023 4.960 5.330 4.840 4.970 656,693 +0.12(+2.47%)
Apr 11, 2023 4.760 4.870 4.660 4.850 399,518 +0.19(+4.08%)
Apr 10, 2023 4.690 4.725 4.502 4.660 338,041 -0.10(-2.10%)
Apr 06, 2023 4.760 4.840 4.670 4.760 241,034 -0.03(-0.63%)
Apr 05, 2023 4.910 4.965 4.750 4.790 361,271 -0.18(-3.62%)
Apr 04, 2023 5.430 5.440 4.840 4.970 600,038 -0.46(-8.56%)
Apr 03, 2023 5.760 6.110 5.400 5.435 728,035 -0.77(-12.34%)
Mar 31, 2023 6.080 6.290 5.962 6.200 570,206 +0.12(+1.89%)
Mar 30, 2023 6.100 6.440 5.975 6.085 666,077 +0.04(+0.75%)
Mar 29, 2023 5.000 6.110 5.000 6.040 1,669,432 +1.14(+23.27%)
Mar 28, 2023 4.890 5.020 4.800 4.900 469,005 -0.03(-0.61%)
Mar 27, 2023 4.900 5.095 4.800 4.930 347,119 +0.12(+2.49%)
Mar 24, 2023 4.800 4.850 4.620 4.810 687,758 -0.08(-1.64%)
Mar 23, 2023 5.060 5.165 4.810 4.890 660,163 -0.07(-1.41%)
Mar 22, 2023 5.180 5.370 4.940 4.960 440,552 -0.28(-5.34%)
Mar 21, 2023 5.150 5.380 4.965 5.240 354,136 +0.21(+4.17%)
Mar 20, 2023 5.290 5.290 4.940 5.030 363,780 -0.09(-1.76%)
Mar 17, 2023 5.210 5.220 4.930 5.120 756,375 -0.18(-3.40%)
Mar 16, 2023 5.460 5.590 5.120 5.300 440,181 -0.25(-4.50%)
Mar 15, 2023 5.850 5.900 5.400 5.550 433,612 -0.42(-7.04%)
Mar 14, 2023 6.040 6.140 5.860 5.970 273,472 +0.07(+1.19%)
Mar 13, 2023 5.560 6.170 5.390 5.900 505,884 +0.25(+4.42%)
Mar 10, 2023 5.940 5.950 5.430 5.650 463,028 -0.34(-5.68%)
Mar 09, 2023 6.440 6.440 5.903 5.990 308,461 -0.41(-6.41%)
Mar 08, 2023 6.400 6.470 6.305 6.400 328,624 +0.02(+0.31%)
Mar 07, 2023 6.410 6.520 6.240 6.380 216,502 -0.05(-0.78%)
Mar 06, 2023 6.530 6.610 6.320 6.430 162,246 -0.07(-1.08%)
Mar 03, 2023 6.410 6.650 6.240 6.500 415,446 +0.11(+1.72%)
Mar 02, 2023 6.350 6.445 6.030 6.390 620,299 -0.01(-0.16%)
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.