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

Kodiak Sciences Inc (NQ: KOD )

3.800 -0.030 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 12.79 13.03 12.07 12.31 135,182 -0.48(-3.75%)
Jul 30, 2019 12.71 13.08 12.71 12.79 74,086 -0.01(-0.08%)
Jul 29, 2019 12.50 13.04 11.90 12.80 121,317 +0.10(+0.79%)
Jul 26, 2019 12.10 12.93 11.97 12.70 126,900 +0.65(+5.39%)
Jul 25, 2019 14.44 14.44 11.62 12.05 381,607 -2.38(-16.49%)
Jul 24, 2019 14.25 14.58 14.01 14.43 82,630 +0.23(+1.62%)
Jul 23, 2019 15.22 15.22 14.08 14.20 126,854 -0.77(-5.14%)
Jul 22, 2019 14.64 15.18 14.36 14.97 139,411 +0.42(+2.89%)
Jul 19, 2019 14.14 14.88 14.12 14.55 153,100 +0.38(+2.68%)
Jul 18, 2019 13.89 14.34 13.79 14.17 76,228 +0.27(+1.94%)
Jul 17, 2019 14.44 14.55 13.24 13.90 131,036 -0.33(-2.32%)
Jul 16, 2019 14.05 14.58 13.94 14.23 87,900 +0.18(+1.28%)
Jul 15, 2019 14.01 14.39 13.64 14.05 106,775 +0.05(+0.36%)
Jul 12, 2019 13.32 14.45 13.15 14.00 237,200 +0.78(+5.90%)
Jul 11, 2019 13.15 13.60 12.90 13.22 377,820 +0.04(+0.30%)
Jul 10, 2019 13.31 14.16 12.89 13.18 375,773 -0.05(-0.38%)
Jul 09, 2019 12.80 13.25 12.80 13.23 283,674 +0.34(+2.64%)
Jul 08, 2019 13.20 13.20 12.74 12.89 135,547 -0.33(-2.50%)
Jul 05, 2019 13.56 13.72 12.99 13.22 152,900 -0.34(-2.51%)
Jul 03, 2019 12.62 13.69 12.33 13.56 149,000 +0.86(+6.77%)
Jul 02, 2019 12.64 12.97 12.30 12.70 142,066 -0.10(-0.78%)
Jul 01, 2019 11.75 12.83 11.75 12.80 226,343 +1.10(+9.40%)
Jun 28, 2019 11.21 11.75 11.03 11.70 2,098,200 +0.49(+4.37%)
Jun 27, 2019 11.53 11.71 11.20 11.21 250,494 -0.25(-2.18%)
Jun 26, 2019 11.52 11.73 11.38 11.46 100,284 +0.06(+0.53%)
Jun 25, 2019 11.55 11.94 11.33 11.40 257,129 -0.09(-0.78%)
Jun 24, 2019 11.91 12.04 11.42 11.49 187,126 -0.51(-4.25%)
Jun 21, 2019 11.62 12.42 11.23 12.00 345,900 +0.01(+0.08%)
Jun 20, 2019 12.10 12.31 11.58 11.99 236,125 +0.04(+0.33%)
Jun 19, 2019 11.76 12.44 11.71 11.95 252,022 +0.25(+2.14%)
Jun 18, 2019 12.03 12.10 11.55 11.70 151,399 -0.30(-2.50%)
Jun 17, 2019 12.00 12.07 11.84 12.00 145,082 +0.03(+0.25%)
Jun 14, 2019 11.78 12.00 11.43 11.97 149,200 +0.02(+0.17%)
Jun 13, 2019 11.88 13.00 11.63 11.95 271,057 +0.15(+1.27%)
Jun 12, 2019 11.17 12.16 11.17 11.80 155,957 +0.63(+5.64%)
Jun 11, 2019 11.76 11.76 10.90 11.17 228,348 -0.43(-3.71%)
Jun 10, 2019 10.34 11.73 10.34 11.60 388,193 +1.31(+12.73%)
Jun 07, 2019 10.32 10.34 9.830 10.29 108,300 +0.00(+0.00%)
Jun 06, 2019 10.30 10.49 9.980 10.29 68,351 +0.07(+0.68%)
Jun 05, 2019 10.40 10.43 10.09 10.22 116,952 -0.13(-1.26%)
Jun 04, 2019 10.32 10.50 10.15 10.35 121,132 +0.22(+2.17%)
Jun 03, 2019 9.830 10.31 9.720 10.13 166,791 +0.25(+2.53%)
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%)
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.