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 (%)
Aug 30, 2019 7.500 7.540 7.350 7.460 142,700 +0.01(+0.13%)
Aug 29, 2019 7.280 7.490 7.140 7.450 159,707 +0.26(+3.62%)
Aug 28, 2019 7.040 7.370 7.010 7.190 116,860 +0.13(+1.84%)
Aug 27, 2019 7.100 7.290 7.033 7.060 190,027 +0.01(+0.14%)
Aug 26, 2019 7.220 7.250 6.950 7.050 148,438 -0.12(-1.67%)
Aug 23, 2019 7.500 7.500 7.080 7.170 243,000 -0.36(-4.78%)
Aug 22, 2019 7.810 7.840 7.530 7.530 59,302 -0.27(-3.46%)
Aug 21, 2019 7.450 7.940 7.320 7.800 186,600 +0.42(+5.69%)
Aug 20, 2019 7.390 7.540 7.340 7.380 61,989 -0.03(-0.40%)
Aug 19, 2019 7.340 7.440 7.230 7.410 50,424 +0.13(+1.79%)
Aug 16, 2019 7.040 7.330 7.021 7.280 97,400 +0.31(+4.45%)
Aug 15, 2019 7.070 7.070 6.890 6.970 73,778 -0.07(-0.99%)
Aug 14, 2019 7.280 7.296 7.030 7.040 90,982 -0.30(-4.09%)
Aug 13, 2019 7.120 7.360 7.010 7.340 93,116 +0.24(+3.38%)
Aug 12, 2019 7.150 7.240 6.990 7.100 67,090 -0.08(-1.11%)
Aug 09, 2019 7.400 7.440 7.100 7.180 80,400 -0.24(-3.23%)
Aug 08, 2019 7.390 7.500 7.300 7.420 80,867 +0.08(+1.09%)
Aug 07, 2019 7.400 7.500 7.240 7.340 155,841 -0.13(-1.74%)
Aug 06, 2019 7.280 7.500 7.180 7.470 162,423 +0.18(+2.47%)
Aug 05, 2019 7.530 7.550 7.250 7.290 337,837 -0.38(-4.95%)
Aug 02, 2019 7.730 7.730 7.030 7.670 255,400 +0.71(+10.20%)
Aug 01, 2019 6.800 7.040 6.750 6.960 379,167 +0.14(+2.05%)
Jul 31, 2019 6.990 7.240 6.780 6.820 284,717 -0.17(-2.43%)
Jul 30, 2019 6.860 7.020 6.620 6.990 253,634 +0.12(+1.75%)
Jul 29, 2019 7.210 7.290 6.670 6.870 437,086 +0.15(+2.23%)
Jul 26, 2019 6.580 6.793 6.530 6.720 213,000 +0.16(+2.44%)
Jul 25, 2019 6.450 7.050 6.450 6.560 476,084 +0.12(+1.86%)
Jul 24, 2019 6.140 6.495 5.970 6.440 712,888 +0.32(+5.23%)
Jul 23, 2019 6.330 6.350 5.960 6.120 219,224 -0.21(-3.32%)
Jul 22, 2019 6.780 6.810 6.310 6.330 438,686 -0.45(-6.64%)
Jul 19, 2019 6.720 6.820 6.720 6.780 158,500 +0.06(+0.89%)
Jul 18, 2019 6.860 6.880 6.690 6.720 279,910 -0.17(-2.47%)
Jul 17, 2019 6.960 6.980 6.620 6.890 208,738 -0.01(-0.14%)
Jul 16, 2019 6.990 7.750 6.700 6.900 674,072 -0.92(-11.76%)
Jul 15, 2019 7.880 7.900 7.650 7.820 116,811 -0.05(-0.64%)
Jul 12, 2019 7.940 8.070 7.830 7.870 124,300 -0.06(-0.76%)
Jul 11, 2019 8.190 8.190 7.820 7.930 143,203 -0.25(-3.06%)
Jul 10, 2019 8.110 8.201 7.980 8.180 108,426 +0.11(+1.36%)
Jul 09, 2019 8.170 8.230 7.940 8.070 85,028 -0.10(-1.22%)
Jul 08, 2019 8.240 8.250 8.000 8.170 105,162 -0.07(-0.85%)
Jul 05, 2019 8.450 8.451 8.090 8.240 127,000 -0.20(-2.37%)
Jul 03, 2019 8.330 8.440 8.090 8.440 65,100 +0.15(+1.81%)
Jul 02, 2019 8.400 8.430 8.060 8.290 72,917 -0.11(-1.31%)
Jul 01, 2019 8.430 8.450 8.250 8.400 186,651 +0.07(+0.84%)
Jun 28, 2019 8.390 8.450 8.130 8.330 581,000 -0.03(-0.36%)
Jun 27, 2019 8.280 8.360 7.940 8.360 148,600 +0.10(+1.21%)
Jun 26, 2019 8.560 8.926 8.260 8.260 125,703 -0.29(-3.39%)
Jun 25, 2019 8.200 8.640 8.180 8.550 162,810 +0.45(+5.56%)
Jun 24, 2019 8.260 8.290 8.070 8.100 57,658 -0.18(-2.17%)
Jun 21, 2019 8.030 8.370 7.940 8.280 198,500 +0.18(+2.22%)
Jun 20, 2019 8.330 8.530 8.085 8.100 109,335 -0.23(-2.76%)
Jun 19, 2019 8.260 8.350 8.150 8.330 786,447 +0.05(+0.60%)
Jun 18, 2019 8.260 8.380 8.170 8.280 50,594 +0.08(+0.98%)
Jun 17, 2019 7.760 8.330 7.760 8.200 114,362 +0.47(+6.08%)
Jun 14, 2019 7.950 8.055 7.700 7.730 59,400 -0.22(-2.77%)
Jun 13, 2019 7.910 8.230 7.710 7.950 84,284 +0.08(+1.02%)
Jun 12, 2019 7.890 8.220 7.820 7.870 130,108 -0.03(-0.38%)
Jun 11, 2019 8.200 8.200 7.765 7.900 158,326 -0.06(-0.75%)
Jun 10, 2019 8.040 8.060 7.900 7.960 60,936 -0.05(-0.62%)
Jun 07, 2019 7.820 8.070 7.700 8.010 61,100 +0.21(+2.69%)
Jun 06, 2019 7.880 7.930 7.560 7.800 62,270 -0.09(-1.14%)
Jun 05, 2019 7.880 8.020 7.650 7.890 101,329 +0.04(+0.51%)
Jun 04, 2019 7.920 7.950 7.820 7.850 200,822 -0.01(-0.13%)
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.