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 (%)
Feb 28, 2020 9.719 11.93 9.135 10.87 637,200 +1.21(+12.53%)
Feb 27, 2020 10.00 10.10 9.490 9.660 165,083 -0.43(-4.26%)
Feb 26, 2020 10.48 10.79 9.910 10.09 119,694 -0.29(-2.79%)
Feb 25, 2020 10.24 10.49 10.04 10.38 235,630 +0.13(+1.27%)
Feb 24, 2020 10.04 10.30 9.760 10.25 95,305 -0.01(-0.10%)
Feb 21, 2020 9.470 10.40 9.430 10.26 298,400 +0.82(+8.69%)
Feb 20, 2020 9.380 9.450 9.305 9.440 87,346 +0.04(+0.43%)
Feb 19, 2020 9.490 9.500 9.390 9.400 120,823 -0.05(-0.53%)
Feb 18, 2020 9.380 9.510 9.200 9.450 61,391 +0.02(+0.21%)
Feb 14, 2020 9.280 9.450 9.210 9.430 52,900 +0.15(+1.62%)
Feb 13, 2020 9.210 9.360 9.200 9.280 43,970 -0.12(-1.33%)
Feb 12, 2020 9.350 9.450 9.150 9.405 120,098 +0.18(+2.01%)
Feb 11, 2020 9.360 9.360 9.135 9.220 56,480 -0.06(-0.65%)
Feb 10, 2020 9.260 9.340 9.110 9.280 84,516 +0.00(+0.00%)
Feb 07, 2020 9.470 9.530 9.060 9.280 99,000 -0.27(-2.83%)
Feb 06, 2020 9.730 9.730 9.400 9.550 40,311 -0.13(-1.34%)
Feb 05, 2020 9.470 9.900 9.470 9.680 91,251 +0.28(+2.98%)
Feb 04, 2020 9.100 9.430 9.040 9.400 132,316 +0.46(+5.15%)
Feb 03, 2020 8.820 9.010 8.800 8.940 82,981 +0.21(+2.41%)
Jan 31, 2020 9.090 9.130 8.660 8.730 152,500 -0.36(-3.96%)
Jan 30, 2020 9.080 9.150 9.000 9.090 128,657 -0.01(-0.11%)
Jan 29, 2020 9.280 9.355 9.090 9.100 60,568 -0.14(-1.52%)
Jan 28, 2020 9.390 9.500 9.200 9.240 54,745 -0.06(-0.65%)
Jan 27, 2020 9.370 9.560 9.300 9.300 80,911 -0.20(-2.11%)
Jan 24, 2020 9.700 9.830 9.350 9.500 89,100 -0.16(-1.66%)
Jan 23, 2020 9.860 9.860 9.530 9.660 72,869 -0.22(-2.23%)
Jan 22, 2020 9.740 9.885 9.683 9.880 159,300 +0.09(+0.92%)
Jan 21, 2020 9.810 9.930 9.720 9.790 80,624 -0.05(-0.51%)
Jan 17, 2020 10.38 10.48 9.660 9.840 220,600 -0.43(-4.19%)
Jan 16, 2020 10.46 10.47 10.10 10.27 169,411 -0.11(-1.06%)
Jan 15, 2020 10.25 10.53 10.23 10.38 137,167 +0.12(+1.17%)
Jan 14, 2020 10.33 10.42 10.20 10.26 904,320 -0.15(-1.44%)
Jan 13, 2020 9.970 10.68 9.960 10.41 239,000 +0.46(+4.62%)
Jan 10, 2020 9.860 10.01 9.760 9.950 189,000 +0.13(+1.32%)
Jan 09, 2020 9.530 9.940 9.270 9.820 219,365 +0.40(+4.25%)
Jan 08, 2020 9.170 9.520 9.170 9.420 191,782 +0.27(+2.95%)
Jan 07, 2020 8.980 9.220 8.850 9.150 124,929 +0.15(+1.67%)
Jan 06, 2020 8.770 9.040 8.230 9.000 257,776 +0.18(+2.04%)
Jan 03, 2020 8.750 9.057 8.750 8.820 216,100 -0.03(-0.34%)
Jan 02, 2020 8.550 8.860 8.320 8.850 79,851 +0.37(+4.36%)
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%)
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.