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 (%)
Mar 31, 2021 4.570 4.990 4.470 4.970 2,781,551 +0.44(+9.71%)
Mar 30, 2021 4.500 4.588 4.435 4.530 158,078 +0.03(+0.67%)
Mar 29, 2021 4.570 4.640 4.490 4.500 185,304 -0.09(-1.96%)
Mar 26, 2021 4.580 4.620 4.500 4.590 190,400 +0.05(+1.10%)
Mar 25, 2021 4.370 4.570 4.240 4.540 374,972 +0.12(+2.71%)
Mar 24, 2021 4.710 4.710 4.390 4.420 182,834 -0.19(-4.12%)
Mar 23, 2021 4.810 4.875 4.540 4.610 206,420 -0.24(-4.95%)
Mar 22, 2021 5.000 5.060 4.800 4.850 172,258 -0.10(-2.02%)
Mar 19, 2021 4.780 4.980 4.710 4.950 392,500 +0.18(+3.77%)
Mar 18, 2021 4.910 5.100 4.770 4.770 193,742 -0.23(-4.60%)
Mar 17, 2021 4.800 5.250 4.790 5.000 1,688,712 +0.06(+1.21%)
Mar 16, 2021 4.990 4.990 4.780 4.940 292,289 -0.03(-0.60%)
Mar 15, 2021 4.860 4.980 4.810 4.970 150,899 +0.07(+1.43%)
Mar 12, 2021 4.800 4.940 4.750 4.900 157,800 +0.04(+0.82%)
Mar 11, 2021 4.790 4.880 4.690 4.860 229,720 +0.17(+3.62%)
Mar 10, 2021 4.720 4.830 4.610 4.690 298,152 +0.00(+0.00%)
Mar 09, 2021 4.610 4.760 4.540 4.690 171,310 +0.13(+2.85%)
Mar 08, 2021 4.780 4.780 4.460 4.560 245,715 -0.22(-4.60%)
Mar 05, 2021 4.420 4.830 4.297 4.780 957,700 +0.39(+8.88%)
Mar 04, 2021 4.450 4.470 4.105 4.390 702,777 -0.06(-1.35%)
Mar 03, 2021 4.560 4.565 4.435 4.450 346,919 -0.11(-2.41%)
Mar 02, 2021 4.630 4.670 4.470 4.560 269,070 +0.02(+0.44%)
Mar 01, 2021 4.630 4.653 4.500 4.540 189,268 +0.03(+0.67%)
Feb 26, 2021 4.610 4.680 4.450 4.510 239,900 -0.08(-1.74%)
Feb 25, 2021 4.730 4.790 4.575 4.590 379,169 -0.14(-2.96%)
Feb 24, 2021 4.790 4.920 4.700 4.730 254,868 -0.02(-0.42%)
Feb 23, 2021 4.670 4.810 4.600 4.750 370,521 -0.15(-3.06%)
Feb 22, 2021 4.860 5.000 4.810 4.900 304,133 -0.01(-0.20%)
Feb 19, 2021 4.930 5.000 4.820 4.910 224,400 +0.00(+0.00%)
Feb 18, 2021 5.020 5.087 4.850 4.910 305,884 -0.20(-3.91%)
Feb 17, 2021 5.211 5.300 5.040 5.110 334,689 -0.17(-3.22%)
Feb 16, 2021 5.250 5.310 5.110 5.280 336,714 +0.08(+1.54%)
Feb 12, 2021 5.205 5.287 5.070 5.200 399,400 -0.04(-0.76%)
Feb 11, 2021 5.380 5.500 5.120 5.240 431,566 -0.03(-0.57%)
Feb 10, 2021 5.530 5.600 5.180 5.270 458,924 -0.12(-2.23%)
Feb 09, 2021 5.660 5.680 5.240 5.390 479,596 +0.01(+0.19%)
Feb 08, 2021 5.180 5.600 5.110 5.380 668,136 +0.30(+5.91%)
Feb 05, 2021 5.200 5.200 4.960 5.080 653,500 +0.04(+0.79%)
Feb 04, 2021 5.050 5.140 4.920 5.040 531,020 +0.05(+1.00%)
Feb 03, 2021 4.970 5.050 4.760 4.990 755,509 +0.04(+0.81%)
Feb 02, 2021 5.150 5.150 4.850 4.950 562,588 -0.05(-1.00%)
Feb 01, 2021 5.170 5.300 4.880 5.000 928,283 +0.00(+0.00%)
Jan 29, 2021 5.090 5.310 4.700 5.000 1,496,700 +0.00(+0.00%)
Jan 28, 2021 4.650 6.000 4.480 5.000 2,657,202 +0.41(+8.93%)
Jan 27, 2021 4.700 4.840 4.517 4.590 280,861 -0.20(-4.18%)
Jan 26, 2021 4.960 4.960 4.750 4.790 267,733 -0.07(-1.44%)
Jan 25, 2021 5.000 5.050 4.650 4.860 224,796 -0.07(-1.42%)
Jan 22, 2021 4.410 4.970 4.330 4.930 1,292,300 +0.48(+10.79%)
Jan 21, 2021 4.480 4.630 4.340 4.450 193,862 +0.01(+0.23%)
Jan 20, 2021 4.550 4.660 4.440 4.440 241,382 -0.10(-2.20%)
Jan 19, 2021 5.040 5.040 4.460 4.540 403,642 -0.41(-8.28%)
Jan 15, 2021 4.990 5.060 4.750 4.950 262,500 -0.05(-1.00%)
Jan 14, 2021 4.880 5.050 4.740 5.000 295,157 +0.15(+3.09%)
Jan 13, 2021 4.970 4.980 4.750 4.850 107,359 -0.15(-3.00%)
Jan 12, 2021 4.990 5.060 4.740 5.000 265,649 +0.18(+3.73%)
Jan 11, 2021 4.950 5.160 4.770 4.820 236,489 -0.21(-4.17%)
Jan 08, 2021 5.130 5.210 4.880 5.030 294,800 -0.12(-2.33%)
Jan 07, 2021 4.900 5.200 4.900 5.150 285,590 +0.26(+5.32%)
Jan 06, 2021 4.650 4.990 4.605 4.890 357,904 +0.31(+6.89%)
Jan 05, 2021 4.410 4.600 4.410 4.575 347,889 +0.12(+2.81%)
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.