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 (%)
Jun 29, 2018 10.90 11.00 10.60 10.65 359,999 -0.15(-1.39%)
Jun 28, 2018 10.75 11.10 10.55 10.80 170,089 +0.05(+0.47%)
Jun 27, 2018 10.90 11.30 10.75 10.75 216,223 -0.20(-1.83%)
Jun 26, 2018 10.75 11.15 10.60 10.95 219,237 +0.15(+1.39%)
Jun 25, 2018 11.15 11.25 10.55 10.80 281,041 -0.20(-1.82%)
Jun 22, 2018 10.75 11.15 10.15 11.00 943,898 +0.35(+3.29%)
Jun 21, 2018 10.65 10.65 10.25 10.65 354,097 +0.15(+1.43%)
Jun 20, 2018 9.800 10.70 9.600 10.50 1,718,704 +0.50(+5.00%)
Jun 19, 2018 10.40 10.70 9.900 10.00 160,744 -0.50(-4.76%)
Jun 18, 2018 11.05 11.10 10.43 10.50 117,142 -0.60(-5.41%)
Jun 15, 2018 11.50 11.00 11.10 219,155 -0.40(-3.48%)
Jun 14, 2018 10.85 11.60 10.70 11.50 119,532 +0.65(+5.99%)
Jun 13, 2018 10.65 11.15 10.55 10.85 205,154 +0.25(+2.36%)
Jun 12, 2018 10.20 10.70 10.20 10.60 151,607 +0.40(+3.92%)
Jun 11, 2018 10.25 10.40 10.15 10.20 91,439 -0.05(-0.49%)
Jun 08, 2018 10.20 10.35 10.20 10.25 65,691 +0.05(+0.49%)
Jun 07, 2018 10.25 10.30 10.15 10.20 54,308 +0.00(+0.00%)
Jun 06, 2018 10.30 10.33 10.05 10.20 292,595 -0.10(-0.97%)
Jun 05, 2018 10.25 10.35 10.18 10.30 85,213 +0.00(+0.00%)
Jun 04, 2018 10.25 10.35 10.10 10.30 117,768 +0.05(+0.49%)
Jun 01, 2018 10.35 10.40 10.00 10.25 181,616 +0.05(+0.49%)
May 31, 2018 9.800 10.35 9.800 10.20 139,951 +0.40(+4.08%)
May 30, 2018 10.00 10.15 9.700 9.800 289,448 -0.15(-1.51%)
May 29, 2018 9.800 10.00 9.400 9.950 164,320 +0.10(+1.02%)
May 25, 2018 9.850 9.850 9.850 0 -0.10(-1.01%)
May 24, 2018 9.700 10.00 9.500 9.950 70,864 +0.25(+2.58%)
May 23, 2018 9.800 9.900 9.600 9.700 77,900 +0.10(+1.04%)
May 22, 2018 9.650 9.700 9.450 9.600 54,908 -0.05(-0.52%)
May 21, 2018 9.600 9.750 9.350 9.650 61,904 +0.10(+1.05%)
May 18, 2018 10.00 10.00 9.450 9.550 140,137 -0.40(-4.02%)
May 17, 2018 9.850 10.00 9.800 9.950 78,216 +0.05(+0.51%)
May 16, 2018 9.900 9.950 9.750 9.900 77,396 +0.00(+0.00%)
May 15, 2018 9.550 9.950 9.500 9.900 53,712 +0.30(+3.13%)
May 14, 2018 9.800 10.00 9.476 9.600 115,757 -0.15(-1.54%)
May 11, 2018 9.700 9.850 9.700 9.750 85,143 +0.05(+0.52%)
May 10, 2018 9.700 9.900 9.350 9.700 231,057 +0.05(+0.52%)
May 09, 2018 10.00 10.00 8.750 9.650 716,744 -0.05(-0.52%)
May 08, 2018 9.600 9.800 9.300 9.700 104,038 +0.15(+1.57%)
May 07, 2018 10.05 10.15 9.350 9.550 362,894 -0.15(-1.55%)
May 04, 2018 9.500 9.800 9.500 9.700 84,856 +0.15(+1.57%)
May 03, 2018 9.700 9.800 9.150 9.550 54,513 -0.25(-2.55%)
May 02, 2018 9.400 9.900 9.400 9.800 63,061 +0.50(+5.38%)
May 01, 2018 9.100 9.350 8.950 9.300 51,024 +0.15(+1.64%)
Apr 30, 2018 9.000 9.500 9.000 9.150 60,365 +0.15(+1.67%)
Apr 27, 2018 9.200 9.500 8.950 9.000 96,623 -0.20(-2.17%)
Apr 26, 2018 8.950 9.350 8.950 9.200 109,431 +0.35(+3.95%)
Apr 25, 2018 9.100 9.350 8.850 8.850 106,667 -0.20(-2.21%)
Apr 24, 2018 9.200 9.350 8.850 9.050 74,050 -0.10(-1.09%)
Apr 23, 2018 9.700 9.750 9.050 9.150 135,950 -0.50(-5.18%)
Apr 20, 2018 9.300 9.800 9.300 9.650 99,773 +0.35(+3.76%)
Apr 19, 2018 9.400 9.450 9.250 9.300 61,018 -0.05(-0.53%)
Apr 18, 2018 9.350 9.450 9.150 9.350 55,238 +0.00(+0.00%)
Apr 17, 2018 9.250 9.400 9.250 9.350 101,756 +0.10(+1.08%)
Apr 16, 2018 9.250 9.350 9.100 9.250 58,351 +0.05(+0.54%)
Apr 13, 2018 9.250 9.450 9.100 9.200 97,625 +0.10(+1.10%)
Apr 12, 2018 8.800 9.250 8.750 9.100 380,997 +0.30(+3.41%)
Apr 11, 2018 8.700 8.900 8.550 8.800 58,423 +0.05(+0.57%)
Apr 10, 2018 8.650 9.200 8.600 8.750 142,949 +0.15(+1.74%)
Apr 09, 2018 8.500 8.750 8.450 8.600 21,031 +0.15(+1.78%)
Apr 06, 2018 8.450 8.550 8.350 8.450 39,165 +0.00(+0.00%)
Apr 05, 2018 8.400 8.650 8.350 8.450 84,278 +0.10(+1.20%)
Apr 04, 2018 8.100 8.500 8.100 8.350 61,107 +0.15(+1.83%)
Apr 03, 2018 8.300 8.350 8.150 8.200 61,058 -0.05(-0.61%)
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.