Kodiak Sciences Inc (NQ: KOD )

5.260 -2.190 (-29.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.160 7.770 7.090 7.450 2,883,644 +0.35(+4.93%)
Mar 26, 2024 6.230 7.165 6.195 7.100 2,158,146 +0.98(+16.01%)
Mar 25, 2024 6.232 6.625 6.040 6.120 1,167,835 -0.13(-2.08%)
Mar 22, 2024 5.960 6.510 5.740 6.250 1,611,500 +0.49(+8.51%)
Mar 21, 2024 5.900 6.000 5.490 5.760 1,104,185 -0.02(-0.35%)
Mar 20, 2024 5.300 5.900 4.920 5.780 1,192,453 +0.43(+8.04%)
Mar 19, 2024 5.590 5.830 5.310 5.350 1,614,312 -0.32(-5.64%)
Mar 18, 2024 5.930 5.995 5.575 5.670 903,796 -0.19(-3.24%)
Mar 15, 2024 5.790 5.880 5.505 5.860 789,189 +0.24(+4.18%)
Mar 14, 2024 6.290 6.330 5.560 5.625 633,119 -0.70(-11.00%)
Mar 13, 2024 5.920 6.340 5.827 6.320 474,624 +0.39(+6.58%)
Mar 12, 2024 5.900 6.050 5.670 5.930 495,491 +0.03(+0.51%)
Mar 11, 2024 6.180 6.320 5.830 5.900 528,599 -0.28(-4.53%)
Mar 08, 2024 6.240 6.590 6.110 6.180 594,131 -0.03(-0.48%)
Mar 07, 2024 5.960 6.230 5.725 6.210 585,661 +0.30(+5.08%)
Mar 06, 2024 5.900 6.190 5.690 5.910 774,894 +0.04(+0.68%)
Mar 05, 2024 5.900 6.490 5.820 5.870 932,076 -0.08(-1.34%)
Mar 04, 2024 6.120 6.120 5.390 5.950 859,895 -0.06(-1.00%)
Mar 01, 2024 6.030 6.260 5.923 6.010 509,378 +0.00(+0.00%)
Feb 29, 2024 5.890 6.210 5.890 6.010 506,429 +0.16(+2.74%)
Feb 28, 2024 6.060 6.200 5.785 5.850 528,225 -0.29(-4.72%)
Feb 27, 2024 6.000 6.270 5.810 6.140 765,123 +0.18(+3.02%)
Feb 26, 2024 5.300 6.000 5.300 5.960 684,620 +0.66(+12.45%)
Feb 23, 2024 5.300 5.580 5.155 5.300 529,242 +0.03(+0.57%)
Feb 22, 2024 5.250 5.360 5.025 5.270 570,136 +0.06(+1.15%)
Feb 21, 2024 5.380 5.460 4.990 5.210 558,111 -0.20(-3.70%)
Feb 20, 2024 5.400 5.550 5.190 5.410 515,511 +0.00(+0.00%)
Feb 16, 2024 5.280 5.650 5.210 5.410 711,774 -0.01(-0.18%)
Feb 15, 2024 4.970 5.440 4.855 5.420 709,355 +0.57(+11.75%)
Feb 14, 2024 4.860 5.110 4.805 4.850 557,100 +0.00(+0.00%)
Feb 13, 2024 5.120 5.150 4.730 4.850 735,646 -0.56(-10.35%)
Feb 12, 2024 5.400 5.631 5.120 5.410 1,449,033 +0.03(+0.56%)
Feb 09, 2024 5.360 5.435 5.000 5.380 701,851 +0.11(+2.09%)
Feb 08, 2024 4.710 5.270 4.670 5.270 944,575 +0.56(+11.89%)
Feb 07, 2024 4.880 4.880 4.440 4.710 655,374 -0.08(-1.67%)
Feb 06, 2024 4.190 4.830 4.110 4.790 1,380,239 +0.60(+14.32%)
Feb 05, 2024 3.960 4.210 3.691 4.190 897,997 +0.16(+3.97%)
Feb 02, 2024 4.350 4.400 3.860 4.030 1,075,452 -0.36(-8.20%)
Feb 01, 2024 4.090 4.470 4.040 4.390 1,455,899 +0.38(+9.48%)
Jan 31, 2024 4.350 4.360 3.950 4.010 569,915 -0.36(-8.24%)
Jan 30, 2024 4.730 4.745 4.335 4.370 649,493 -0.41(-8.58%)
Jan 29, 2024 5.020 5.020 4.545 4.780 867,780 -0.20(-4.02%)
Jan 26, 2024 4.830 5.070 4.620 4.980 1,381,777 +0.17(+3.53%)
Jan 25, 2024 3.800 5.110 3.800 4.810 3,489,640 +1.07(+28.61%)
Jan 24, 2024 3.680 3.865 3.545 3.740 624,848 +0.13(+3.60%)
Jan 23, 2024 3.340 3.680 3.340 3.610 833,092 +0.34(+10.40%)
Jan 22, 2024 3.150 3.300 3.080 3.270 309,118 +0.15(+4.81%)
Jan 19, 2024 3.090 3.130 3.000 3.120 481,749 +0.05(+1.63%)
Jan 18, 2024 3.270 3.270 3.030 3.070 323,960 -0.18(-5.54%)
Jan 17, 2024 3.230 3.280 3.145 3.250 264,396 -0.06(-1.81%)
Jan 16, 2024 3.310 3.400 3.180 3.310 447,105 +0.01(+0.30%)
Jan 12, 2024 3.300 3.680 3.275 3.300 639,241 +0.05(+1.54%)
Jan 11, 2024 3.310 3.570 3.100 3.250 917,085 +0.06(+1.88%)
Jan 10, 2024 3.280 3.280 3.050 3.190 660,098 +0.03(+0.95%)
Jan 09, 2024 2.970 3.240 2.950 3.160 368,605 +0.13(+4.29%)
Jan 08, 2024 3.000 3.080 2.980 3.030 338,018 +0.02(+0.66%)
Jan 05, 2024 3.000 3.090 2.870 3.010 386,068 -0.03(-0.99%)
Jan 04, 2024 3.010 3.090 2.980 3.040 304,790 +0.02(+0.66%)
Jan 03, 2024 3.160 3.170 3.000 3.020 298,412 -0.16(-5.03%)
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.