Australia markets closed

Kodiak Sciences Inc. (KOD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.26-2.19 (-29.40%)
At close: 04:00PM EDT
5.30 +0.04 (+0.76%)
After hours: 07:50PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.816.885.135.265.263,496,800
27 Mar 20247.167.777.097.457.452,883,800
26 Mar 20246.237.176.207.107.102,158,100
25 Mar 20246.236.636.046.126.121,167,800
22 Mar 20245.966.515.746.256.251,611,500
21 Mar 20245.906.005.495.765.761,104,100
20 Mar 20245.305.904.925.785.781,192,500
19 Mar 20245.595.835.315.355.351,614,200
18 Mar 20245.936.005.585.675.67903,800
15 Mar 20245.795.885.515.865.86789,200
14 Mar 20246.296.335.565.635.63633,000
13 Mar 20245.926.345.836.326.32474,500
12 Mar 20245.906.055.675.935.93495,500
11 Mar 20246.186.325.835.905.90528,600
08 Mar 20246.246.596.116.186.18594,100
07 Mar 20245.966.235.736.216.21585,700
06 Mar 20245.906.195.695.915.91774,900
05 Mar 20245.906.495.825.875.87932,100
04 Mar 20246.126.125.395.955.95859,900
01 Mar 20246.036.265.926.016.01509,000
29 Feb 20245.896.215.896.016.01506,400
28 Feb 20246.066.205.795.855.85528,200
27 Feb 20246.006.275.816.146.14764,000
26 Feb 20245.306.005.305.965.96685,200
23 Feb 20245.305.585.165.305.30529,200
22 Feb 20245.255.365.035.275.27570,100
21 Feb 20245.385.464.995.215.21558,100
20 Feb 20245.405.555.195.415.41515,500
16 Feb 20245.285.655.215.415.41711,800
15 Feb 20244.975.444.865.425.42709,400
14 Feb 20244.865.114.814.854.85557,100
13 Feb 20245.125.154.734.854.85738,700
12 Feb 20245.405.635.125.415.411,449,000
09 Feb 20245.365.445.005.385.38701,800
08 Feb 20244.715.274.675.275.27944,500
07 Feb 20244.884.884.444.714.71655,400
06 Feb 20244.194.834.114.794.791,382,800
05 Feb 20243.964.213.694.194.19898,000
02 Feb 20244.354.403.864.034.031,075,400
01 Feb 20244.094.474.044.394.391,455,900
31 Jan 20244.354.363.954.014.01569,900
30 Jan 20244.734.754.344.374.37649,500
29 Jan 20245.025.024.554.784.78868,100
26 Jan 20244.835.074.624.984.981,381,800
25 Jan 20243.805.113.804.814.813,491,600
24 Jan 20243.683.873.553.743.74624,800
23 Jan 20243.343.683.343.613.61838,000
22 Jan 20243.153.303.083.273.27309,100
19 Jan 20243.093.133.003.123.12479,200
18 Jan 20243.273.273.033.073.07324,000
17 Jan 20243.233.283.153.253.25264,400
16 Jan 20243.313.403.183.313.31447,100
12 Jan 20243.303.683.283.303.30639,200
11 Jan 20243.313.573.103.253.25917,100
10 Jan 20243.283.283.053.193.19660,600
09 Jan 20242.973.242.953.163.16368,600
08 Jan 20243.003.082.983.033.03338,000
05 Jan 20243.003.092.873.013.01386,100
04 Jan 20243.013.092.983.043.04304,800
03 Jan 20243.163.173.003.023.02298,400
02 Jan 20242.993.322.883.183.18465,600
29 Dec 20233.213.213.003.043.04352,900
28 Dec 20233.143.433.143.243.24422,800
27 Dec 20233.073.233.003.173.17397,400
26 Dec 20233.073.123.003.043.04291,800
22 Dec 20232.963.232.963.043.04468,000
21 Dec 20232.932.952.732.942.94409,400
20 Dec 20233.063.062.782.792.79479,600
19 Dec 20232.833.082.802.992.99389,200
18 Dec 20233.053.052.822.852.85449,800
15 Dec 20233.063.192.953.013.011,001,800
14 Dec 20233.053.223.013.083.08719,600
13 Dec 20232.732.902.602.902.90731,900
12 Dec 20232.572.732.502.732.73667,700
11 Dec 20233.003.042.442.552.551,234,600
08 Dec 20233.043.362.973.163.16817,300
07 Dec 20233.073.173.013.073.07540,800
06 Dec 20232.833.172.763.073.07947,100
05 Dec 20232.872.932.762.772.77310,500
04 Dec 20232.622.982.602.892.891,010,300
01 Dec 20232.402.632.312.572.57775,100
30 Nov 20232.572.632.362.422.42535,000
29 Nov 20232.652.752.462.492.49748,000
28 Nov 20232.542.702.462.662.66671,300
27 Nov 20232.612.762.482.542.541,022,000
24 Nov 20232.412.682.372.672.67656,700
22 Nov 20232.322.472.282.402.40720,100
21 Nov 20232.362.442.242.252.25767,500
20 Nov 20232.542.702.392.432.431,754,400
17 Nov 20232.102.592.082.492.495,160,200
16 Nov 20232.002.021.901.921.92336,100
15 Nov 20231.862.291.862.022.021,019,200
14 Nov 20231.751.931.751.921.92967,800
13 Nov 20231.591.821.591.801.80533,300
10 Nov 20231.841.841.621.721.72615,300
09 Nov 20231.911.951.781.831.83649,500
08 Nov 20231.952.031.911.981.98567,500
07 Nov 20231.912.141.901.991.99812,900
06 Nov 20232.102.361.962.042.043,340,600
03 Nov 20232.002.371.982.362.363,491,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...