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 (%)
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%)
Jan 04, 2021 4.310 4.510 4.280 4.450 188,926 +0.14(+3.25%)
Dec 31, 2020 4.310 4.310 4.310 157,105 +0.03(+0.70%)
Dec 30, 2020 4.420 4.450 4.250 4.280 157,105 -0.11(-2.51%)
Dec 29, 2020 4.410 4.443 4.140 4.390 286,601 -0.05(-1.13%)
Dec 28, 2020 4.740 4.765 4.430 4.440 202,512 -0.21(-4.52%)
Dec 24, 2020 4.570 4.730 4.570 4.650 186,200 +0.13(+2.88%)
Dec 23, 2020 4.640 4.730 4.400 4.520 360,708 -0.16(-3.42%)
Dec 22, 2020 4.120 4.690 4.110 4.680 441,354 +0.59(+14.43%)
Dec 21, 2020 4.020 4.190 3.935 4.090 303,642 -0.04(-0.97%)
Dec 18, 2020 4.040 4.210 4.023 4.130 367,500 +0.13(+3.25%)
Dec 17, 2020 3.990 4.120 3.980 4.000 201,598 +0.03(+0.76%)
Dec 16, 2020 4.160 4.200 3.970 3.970 226,188 -0.19(-4.68%)
Dec 15, 2020 4.060 4.270 3.920 4.165 325,530 +0.16(+3.87%)
Dec 14, 2020 4.000 4.161 3.910 4.010 334,999 +0.09(+2.30%)
Dec 11, 2020 3.930 4.110 3.800 3.920 304,000 +0.03(+0.77%)
Dec 10, 2020 3.670 3.920 3.650 3.890 204,060 +0.18(+4.85%)
Dec 09, 2020 3.880 3.900 3.690 3.710 172,331 -0.16(-4.13%)
Dec 08, 2020 3.770 3.930 3.770 3.870 125,302 +0.09(+2.38%)
Dec 07, 2020 4.000 4.000 3.760 3.780 194,508 -0.21(-5.26%)
Dec 04, 2020 3.850 4.000 3.820 3.990 189,200 +0.20(+5.28%)
Dec 03, 2020 3.840 3.870 3.730 3.790 145,989 -0.04(-1.04%)
Dec 02, 2020 3.840 3.890 3.800 3.830 129,867 -0.02(-0.52%)
Dec 01, 2020 3.890 3.950 3.800 3.850 203,721 -0.04(-1.03%)
Nov 30, 2020 3.850 4.040 3.850 3.890 197,855 -0.01(-0.26%)
Nov 27, 2020 3.980 4.025 3.860 3.900 107,800 -0.10(-2.50%)
Nov 25, 2020 4.000 4.090 3.920 4.000 116,800 +0.02(+0.50%)
Nov 24, 2020 3.800 4.000 3.730 3.980 250,347 +0.25(+6.70%)
Nov 23, 2020 3.900 3.910 3.700 3.730 223,389 -0.12(-3.12%)
Nov 20, 2020 3.700 3.960 3.700 3.850 195,900 +0.10(+2.67%)
Nov 19, 2020 3.610 3.770 3.560 3.750 132,986 +0.15(+4.17%)
Nov 18, 2020 3.720 3.805 3.590 3.600 172,070 -0.14(-3.74%)
Nov 17, 2020 3.810 3.850 3.690 3.740 160,172 -0.06(-1.58%)
Nov 16, 2020 3.780 3.890 3.670 3.800 224,129 +0.05(+1.33%)
Nov 13, 2020 3.820 3.930 3.680 3.750 226,700 -0.02(-0.53%)
Nov 12, 2020 3.940 4.120 3.760 3.770 166,445 -0.16(-4.07%)
Nov 11, 2020 3.810 3.930 3.670 3.930 178,496 +0.16(+4.24%)
Nov 10, 2020 3.750 3.830 3.480 3.770 318,833 +0.00(+0.00%)
Nov 09, 2020 3.920 4.080 3.740 3.770 309,741 -0.01(-0.26%)
Nov 06, 2020 3.830 3.860 3.600 3.780 193,800 -0.07(-1.82%)
Nov 05, 2020 3.850 3.920 3.720 3.850 183,446 +0.06(+1.58%)
Nov 04, 2020 3.790 3.910 3.697 3.790 177,364 +0.04(+1.07%)
Nov 03, 2020 3.680 3.780 3.640 3.750 154,693 +0.15(+4.17%)
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.