Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Biosciences (NQ: KIN )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 8.560 8.810 8.360 8.480 173,500 -0.16(-1.85%)
Dec 30, 2019 8.440 8.760 8.370 8.640 114,698 +0.19(+2.25%)
Dec 27, 2019 8.400 8.450 8.110 8.450 89,400 +0.12(+1.44%)
Dec 26, 2019 8.330 8.490 8.160 8.330 97,623 -0.05(-0.60%)
Dec 24, 2019 8.410 8.500 8.330 8.380 73,200 -0.01(-0.12%)
Dec 23, 2019 8.150 8.564 8.040 8.390 102,792 +0.25(+3.07%)
Dec 20, 2019 8.120 8.240 8.100 8.140 136,500 +0.03(+0.37%)
Dec 19, 2019 7.950 8.140 7.850 8.110 96,247 +0.15(+1.95%)
Dec 18, 2019 8.020 8.055 7.800 7.955 73,808 -0.13(-1.67%)
Dec 17, 2019 7.860 8.210 7.590 8.090 117,622 +0.24(+3.06%)
Dec 16, 2019 8.210 8.265 7.810 7.850 144,297 -0.30(-3.68%)
Dec 13, 2019 8.250 8.525 8.050 8.150 106,200 -0.09(-1.09%)
Dec 12, 2019 8.050 8.440 8.046 8.240 149,670 +0.30(+3.78%)
Dec 11, 2019 7.810 7.950 7.810 7.940 108,374 +0.12(+1.53%)
Dec 10, 2019 7.770 7.920 7.720 7.820 75,786 +0.05(+0.64%)
Dec 09, 2019 7.740 7.920 7.740 7.770 89,853 +0.03(+0.39%)
Dec 06, 2019 7.660 7.770 7.570 7.740 172,100 +0.14(+1.84%)
Dec 05, 2019 7.600 7.700 7.560 7.600 54,343 -0.08(-1.04%)
Dec 04, 2019 7.730 7.740 7.550 7.680 67,480 +0.03(+0.39%)
Dec 03, 2019 7.620 7.820 7.610 7.650 215,844 -0.04(-0.52%)
Dec 02, 2019 7.850 7.890 7.610 7.690 85,224 -0.18(-2.29%)
Nov 29, 2019 7.720 7.910 7.720 7.870 47,800 +0.12(+1.55%)
Nov 27, 2019 7.720 8.010 7.560 7.750 95,000 +0.06(+0.78%)
Nov 26, 2019 8.250 8.678 7.650 7.690 182,376 +0.12(+1.59%)
Nov 25, 2019 7.400 7.720 7.310 7.570 109,026 +0.11(+1.47%)
Nov 22, 2019 7.490 7.500 7.400 7.460 27,900 +0.03(+0.40%)
Nov 21, 2019 7.480 7.480 7.390 7.430 30,121 -0.07(-0.87%)
Nov 20, 2019 7.480 7.610 7.270 7.495 152,395 +0.00(+0.07%)
Nov 19, 2019 7.370 7.700 7.370 7.490 88,449 +0.12(+1.63%)
Nov 18, 2019 7.780 7.830 7.290 7.370 84,532 -0.40(-5.15%)
Nov 15, 2019 7.860 7.930 7.640 7.770 112,000 -0.04(-0.51%)
Nov 14, 2019 8.080 8.160 7.800 7.810 97,003 -0.33(-4.05%)
Nov 13, 2019 7.960 8.410 7.800 8.140 133,674 -0.14(-1.69%)
Nov 12, 2019 8.430 8.450 8.130 8.280 123,696 -0.16(-1.90%)
Nov 11, 2019 8.750 8.750 8.370 8.440 71,654 -0.31(-3.54%)
Nov 08, 2019 8.700 8.950 8.634 8.750 89,700 +0.05(+0.57%)
Nov 07, 2019 8.820 8.910 8.680 8.700 96,163 -0.07(-0.80%)
Nov 06, 2019 8.830 8.910 8.730 8.770 59,277 -0.07(-0.79%)
Nov 05, 2019 8.930 8.980 8.650 8.840 86,708 -0.09(-1.01%)
Nov 04, 2019 8.850 9.220 8.850 8.930 143,478 +0.26(+3.00%)
Nov 01, 2019 8.250 8.700 8.250 8.670 92,800 +0.50(+6.12%)
Oct 31, 2019 8.140 8.245 8.050 8.170 114,607 -0.02(-0.24%)
Oct 30, 2019 8.550 8.550 8.160 8.190 54,669 -0.28(-3.31%)
Oct 29, 2019 8.510 8.599 8.355 8.470 71,561 -0.04(-0.47%)
Oct 28, 2019 8.150 8.740 8.150 8.510 96,597 +0.36(+4.42%)
Oct 25, 2019 7.910 8.220 7.740 8.150 61,100 +0.25(+3.16%)
Oct 24, 2019 7.930 8.000 7.620 7.900 63,647 -0.01(-0.13%)
Oct 23, 2019 7.910 8.000 7.720 7.910 54,724 -0.01(-0.13%)
Oct 22, 2019 8.210 8.270 7.710 7.920 134,871 -0.28(-3.41%)
Oct 21, 2019 8.050 8.280 7.809 8.200 106,327 +0.22(+2.76%)
Oct 18, 2019 7.410 8.000 7.280 7.980 134,700 +0.51(+6.83%)
Oct 17, 2019 7.780 7.890 7.300 7.470 107,387 -0.29(-3.74%)
Oct 16, 2019 7.500 7.960 6.480 7.760 116,941 +0.24(+3.19%)
Oct 15, 2019 6.990 7.530 6.980 7.520 108,411 +0.53(+7.58%)
Oct 14, 2019 6.480 6.990 6.480 6.990 98,763 +0.46(+7.04%)
Oct 11, 2019 6.330 6.710 6.330 6.530 81,300 +0.27(+4.31%)
Oct 10, 2019 6.260 6.310 6.090 6.260 72,811 +0.03(+0.48%)
Oct 09, 2019 6.260 6.320 6.150 6.230 91,995 +0.03(+0.48%)
Oct 08, 2019 6.320 6.320 6.110 6.200 83,607 -0.16(-2.52%)
Oct 07, 2019 6.590 6.590 6.310 6.360 70,188 -0.19(-2.90%)
Oct 04, 2019 6.580 6.670 6.480 6.550 55,400 -0.01(-0.15%)
Oct 03, 2019 6.640 6.770 6.440 6.560 105,037 -0.06(-0.91%)
Oct 02, 2019 6.420 6.690 6.410 6.620 145,423 +0.01(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.