• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,303.73
  • 0.22 %
  • $83.10
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Kodiak Sciences Inc. (KOD) Charts

Kodiak Sciences Inc. (KOD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.65

$0.12

(2.17%)

Day's range
$5.42
Day's range
$6
  • 5 DAY PERFORMANCE

    +2.73%
  • 1 MONTH PERFORMANCE

    +56.08%
  • 3 MONTH PERFORMANCE

    +128.74%
  • 6 MONTH PERFORMANCE

    +71.21%
  • YEAR-TO-DATE PERFORMANCE

    +85.86%
  • 1 YEAR PERFORMANCE

    +126.91%

Kodiak Sciences Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $5.51 $5.66   (2.72%) $6.00 $5.42 828,276 $297.81 M
11/15/2024 $5.34 $5.53   (3.56%) $5.82 $5.08 596,873 $290.97 M
11/14/2024 $5.49 $5.30   (-3.46%) $5.63 $5.18 499,122 $278.87 M
11/13/2024 $5.15 $5.50   (6.8%) $5.58 $5.15 650,300 $289.39 M
11/12/2024 $5.34 $5.08   (-4.87%) $5.36 $5.06 345,966 $267.29 M
11/11/2024 $5.00 $5.34   (6.8%) $5.39 $4.87 570,333 $280.97 M
11/08/2024 $4.79 $4.92   (2.71%) $4.93 $4.75 268,106 $258.57 M
11/07/2024 $4.77 $4.81   (0.84%) $4.92 $4.73 375,765 $252.79 M
11/06/2024 $4.57 $4.76   (4.16%) $4.83 $4.51 610,213 $250.16 M
11/05/2024 $3.89 $4.38   (12.6%) $4.40 $3.89 598,400 $230.19 M
11/04/2024 $3.89 $3.90   (0.26%) $3.98 $3.81 204,500 $204.96 M
11/01/2024 $3.86 $3.84   (-0.52%) $3.94 $3.79 146,900 $201.81 M
10/31/2024 $3.94 $3.80   (-3.55%) $3.97 $3.73 357,899 $199.71 M
10/30/2024 $3.92 $3.95   (0.77%) $4.09 $3.83 386,313 $207.59 M
10/29/2024 $3.74 $3.93   (5.08%) $4.05 $3.66 391,530 $206.54 M
10/28/2024 $3.75 $3.73   (-0.53%) $3.84 $3.68 307,600 $196.03 M
10/25/2024 $3.44 $3.74   (8.72%) $3.84 $3.42 424,500 $196.55 M
10/24/2024 $3.56 $3.43   (-3.65%) $3.59 $3.40 271,003 $180.26 M
10/23/2024 $3.61 $3.54   (-1.94%) $3.62 $3.39 309,400 $186.04 M
10/22/2024 $3.64 $3.65   (0.27%) $3.75 $3.55 355,424 $191.82 M
10/21/2024 $3.62 $3.67   (1.38%) $3.74 $3.46 435,200 $192.87 M
10/18/2024 $3.26 $3.62   (11.04%) $3.75 $3.22 540,600 $190.25 M
10/17/2024 $3.00 $3.30   (10%) $3.30 $2.96 354,200 $173.43 M
10/16/2024 $2.92 $3.00   (2.74%) $3.00 $2.85 232,510 $157.66 M
10/15/2024 $2.89 $2.88   (-0.35%) $2.92 $2.80 145,200 $151.36 M
10/14/2024 $2.84 $2.89   (1.76%) $2.93 $2.72 148,098 $151.88 M
10/11/2024 $2.66 $2.84   (6.77%) $2.84 $2.66 188,967 $149.25 M
10/10/2024 $2.57 $2.69   (4.67%) $2.72 $2.54 125,500 $141.37 M
10/09/2024 $2.65 $2.62   (-1.13%) $2.68 $2.57 90,500 $137.69 M
10/08/2024 $2.64 $2.65   (0.38%) $2.68 $2.61 103,829 $139.27 M
10/07/2024 $2.64 $2.66   (0.76%) $2.68 $2.60 83,600 $139.79 M
10/04/2024 $2.65 $2.66   (0.38%) $2.75 $2.63 93,663 $139.79 M
10/03/2024 $2.57 $2.60   (1.17%) $2.64 $2.52 161,213 $136.64 M
10/02/2024 $2.54 $2.62   (3.15%) $2.64 $2.50 98,000 $137.69 M
10/01/2024 $2.56 $2.60   (1.56%) $2.63 $2.51 267,047 $136.64 M
09/30/2024 $2.65 $2.61   (-1.51%) $2.74 $2.57 138,709 $137.17 M
09/27/2024 $2.71 $2.66   (-1.85%) $2.80 $2.66 135,700 $139.79 M
09/26/2024 $2.65 $2.71   (2.26%) $2.74 $2.58 171,817 $142.42 M
09/25/2024 $2.60 $2.60   (0%) $2.64 $2.48 234,616 $136.64 M
09/24/2024 $2.54 $2.61   (2.76%) $2.61 $2.33 203,007 $137.17 M
09/23/2024 $2.62 $2.51   (-4.2%) $2.66 $2.50 208,339 $131.91 M
09/20/2024 $2.53 $2.64   (4.35%) $2.71 $2.48 319,016 $138.74 M
09/19/2024 $2.79 $2.58   (-7.53%) $2.80 $2.53 130,820 $135.59 M
09/18/2024 $2.67 $2.66   (-0.37%) $2.84 $2.55 133,600 $139.79 M
09/17/2024 $2.70 $2.68   (-0.74%) $2.81 $2.65 100,700 $140.85 M
09/16/2024 $2.72 $2.68   (-1.47%) $2.72 $2.58 187,215 $140.85 M
09/13/2024 $2.44 $2.71   (11.07%) $2.71 $2.43 295,203 $142.42 M
09/12/2024 $2.49 $2.38   (-4.42%) $2.49 $2.37 86,200 $125.08 M
09/11/2024 $2.44 $2.47   (1.23%) $2.52 $2.36 123,513 $129.81 M
09/10/2024 $2.40 $2.44   (1.67%) $2.45 $2.32 112,500 $128.23 M
09/09/2024 $2.33 $2.38   (2.15%) $2.44 $2.29 68,449 $125.08 M
09/06/2024 $2.45 $2.31   (-5.71%) $2.45 $2.29 151,700 $121.40 M
09/05/2024 $2.45 $2.48   (1.22%) $2.53 $2.36 335,120 $130.33 M
09/04/2024 $2.41 $2.42   (0.41%) $2.51 $2.35 120,726 $127.18 M
09/03/2024 $2.47 $2.42   (-2.02%) $2.56 $2.39 143,824 $127.18 M
08/30/2024 $2.51 $2.51   (0%) $2.69 $2.45 128,100 $131.91 M
08/29/2024 $2.66 $2.48   (-6.77%) $2.67 $2.48 159,930 $130.33 M
08/28/2024 $2.61 $2.64   (1.15%) $2.69 $2.57 130,281 $138.74 M
08/27/2024 $2.91 $2.64   (-9.28%) $2.91 $2.62 128,200 $138.74 M
08/26/2024 $2.89 $2.92   (1.04%) $2.96 $2.83 135,536 $153.46 M
08/23/2024 $2.73 $2.87   (5.13%) $2.88 $2.70 162,938 $150.83 M
08/22/2024 $2.79 $2.68   (-3.94%) $2.81 $2.66 134,517 $140.85 M
08/21/2024 $2.62 $2.79   (6.49%) $2.80 $2.53 196,325 $146.63 M
08/20/2024 $2.62 $2.62   (0%) $2.63 $2.53 163,832 $137.69 M
08/19/2024 $2.55 $2.65   (3.92%) $2.68 $2.46 145,060 $139.27 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.