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

Kodiak Sciences Inc (NQ: KOD )

3.330 -0.090 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 3.210 3.210 2.995 3.040 352,882 -0.20(-6.17%)
Dec 28, 2023 3.140 3.430 3.140 3.240 422,787 +0.07(+2.21%)
Dec 27, 2023 3.070 3.230 3.000 3.170 397,380 +0.13(+4.28%)
Dec 26, 2023 3.070 3.120 2.995 3.040 290,845 +0.00(+0.00%)
Dec 22, 2023 2.960 3.230 2.960 3.040 468,037 +0.10(+3.40%)
Dec 21, 2023 2.930 2.950 2.730 2.940 409,313 +0.15(+5.38%)
Dec 20, 2023 3.060 3.060 2.780 2.790 479,618 -0.20(-6.69%)
Dec 19, 2023 2.830 3.080 2.800 2.990 389,187 +0.14(+4.91%)
Dec 18, 2023 3.050 3.050 2.820 2.850 447,826 -0.16(-5.32%)
Dec 15, 2023 3.060 3.185 2.950 3.010 1,001,853 -0.07(-2.27%)
Dec 14, 2023 3.050 3.220 3.010 3.080 719,572 +0.18(+6.21%)
Dec 13, 2023 2.730 2.900 2.600 2.900 730,442 +0.17(+6.23%)
Dec 12, 2023 2.570 2.730 2.500 2.730 667,725 +0.18(+7.06%)
Dec 11, 2023 3.000 3.040 2.440 2.550 1,233,248 -0.61(-19.30%)
Dec 08, 2023 3.040 3.355 2.970 3.160 817,567 +0.09(+2.93%)
Dec 07, 2023 3.070 3.170 3.009 3.070 540,824 +0.00(+0.00%)
Dec 06, 2023 2.830 3.170 2.760 3.070 945,926 +0.30(+10.83%)
Dec 05, 2023 2.870 2.930 2.760 2.770 310,547 -0.12(-4.15%)
Dec 04, 2023 2.620 2.975 2.600 2.890 1,010,292 +0.32(+12.45%)
Dec 01, 2023 2.400 2.630 2.310 2.570 776,165 +0.15(+6.20%)
Nov 30, 2023 2.570 2.630 2.360 2.420 535,016 -0.07(-2.81%)
Nov 29, 2023 2.650 2.745 2.460 2.490 747,033 -0.17(-6.39%)
Nov 28, 2023 2.540 2.700 2.460 2.660 670,302 +0.12(+4.72%)
Nov 27, 2023 2.610 2.760 2.475 2.540 1,018,537 -0.13(-4.87%)
Nov 24, 2023 2.410 2.680 2.373 2.670 656,696 +0.27(+11.25%)
Nov 22, 2023 2.320 2.470 2.280 2.400 720,289 +0.15(+6.67%)
Nov 21, 2023 2.360 2.435 2.235 2.250 767,457 -0.18(-7.41%)
Nov 20, 2023 2.540 2.700 2.390 2.430 1,754,400 -0.06(-2.41%)
Nov 17, 2023 2.100 2.590 2.080 2.490 5,172,139 +0.57(+29.69%)
Nov 16, 2023 2.000 2.020 1.895 1.920 336,089 -0.10(-4.95%)
Nov 15, 2023 1.860 2.290 1.860 2.020 1,019,230 +0.10(+5.21%)
Nov 14, 2023 1.750 1.930 1.750 1.920 967,842 +0.12(+6.67%)
Nov 13, 2023 1.590 1.820 1.590 1.800 533,305 +0.08(+4.65%)
Nov 10, 2023 1.840 1.840 1.615 1.720 616,049 -0.11(-6.01%)
Nov 09, 2023 1.910 1.945 1.775 1.830 649,471 -0.15(-7.58%)
Nov 08, 2023 1.950 2.025 1.910 1.980 567,228 -0.01(-0.50%)
Nov 07, 2023 1.910 2.140 1.900 1.990 812,400 -0.05(-2.45%)
Nov 06, 2023 2.100 2.360 1.960 2.040 3,339,007 -0.32(-13.56%)
Nov 03, 2023 2.000 2.370 1.980 2.360 3,534,583 +0.25(+11.85%)
Nov 02, 2023 1.540 2.260 1.540 2.110 13,171,359 +0.57(+37.01%)
Nov 01, 2023 1.460 1.550 1.430 1.540 441,723 +0.09(+6.21%)
Oct 31, 2023 1.400 1.460 1.380 1.450 209,792 +0.03(+2.11%)
Oct 30, 2023 1.450 1.480 1.400 1.420 185,268 +0.00(+0.00%)
Oct 27, 2023 1.440 1.480 1.370 1.420 274,758 -0.03(-2.07%)
Oct 26, 2023 1.390 1.480 1.380 1.450 228,565 +0.05(+3.57%)
Oct 25, 2023 1.430 1.450 1.395 1.400 242,440 -0.05(-3.45%)
Oct 24, 2023 1.600 1.620 1.450 1.450 368,209 -0.11(-7.05%)
Oct 23, 2023 1.700 1.700 1.525 1.560 407,413 -0.14(-8.24%)
Oct 20, 2023 1.640 1.730 1.555 1.700 540,485 +0.10(+6.25%)
Oct 19, 2023 1.530 1.640 1.510 1.600 608,133 +0.03(+1.91%)
Oct 18, 2023 1.630 1.650 1.560 1.570 382,204 -0.08(-5.14%)
Oct 17, 2023 1.660 1.720 1.580 1.655 538,223 -0.07(-4.06%)
Oct 16, 2023 1.690 1.740 1.605 1.725 425,862 +0.02(+0.88%)
Oct 13, 2023 1.660 1.765 1.550 1.710 336,203 +0.05(+3.01%)
Oct 12, 2023 1.800 1.841 1.525 1.660 846,009 -0.13(-7.26%)
Oct 11, 2023 1.860 1.880 1.770 1.790 313,970 -0.07(-3.76%)
Oct 10, 2023 1.770 1.900 1.750 1.860 378,339 +0.09(+5.08%)
Oct 09, 2023 1.730 1.770 1.650 1.770 290,688 +0.04(+2.31%)
Oct 06, 2023 1.790 1.800 1.679 1.730 296,818 -0.04(-2.26%)
Oct 05, 2023 1.690 1.810 1.605 1.770 484,871 +0.12(+7.60%)
Oct 04, 2023 1.630 1.655 1.530 1.645 1,162,216 +0.03(+2.17%)
Oct 03, 2023 1.680 1.690 1.585 1.610 632,589 -0.07(-4.17%)
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.