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 (%)
Sep 30, 2016 4.761 5.006 4.761 4.990 13,503 +0.23(+4.83%)
Sep 29, 2016 5.090 5.170 4.635 4.760 9,182 -0.25(-4.99%)
Sep 28, 2016 5.250 5.250 4.950 5.010 17,963 -0.04(-0.79%)
Sep 27, 2016 5.070 5.110 5.000 5.050 25,890 +0.08(+1.61%)
Sep 26, 2016 5.090 5.212 4.930 4.970 8,687 -0.18(-3.50%)
Sep 23, 2016 4.850 5.230 4.850 5.150 24,054 -0.03(-0.58%)
Sep 22, 2016 5.080 5.430 5.080 5.180 62,979 +0.20(+4.02%)
Sep 21, 2016 4.650 5.060 4.650 4.980 28,223 +0.42(+9.21%)
Sep 20, 2016 4.870 5.030 4.560 4.560 27,268 -0.25(-5.20%)
Sep 19, 2016 4.720 5.030 4.720 4.810 10,166 +0.00(+0.00%)
Sep 16, 2016 4.550 4.810 4.500 4.810 14,908 +0.20(+4.34%)
Sep 15, 2016 4.270 4.630 4.270 4.610 17,577 +0.09(+1.99%)
Sep 14, 2016 4.800 4.813 4.495 4.520 41,550 -0.26(-5.44%)
Sep 13, 2016 5.170 5.180 4.750 4.780 37,644 -0.36(-7.00%)
Sep 12, 2016 5.190 5.386 5.050 5.140 50,374 +0.05(+0.98%)
Sep 09, 2016 4.880 5.170 4.817 5.090 45,769 +0.22(+4.52%)
Sep 08, 2016 4.620 4.880 4.620 4.870 42,865 +0.33(+7.27%)
Sep 07, 2016 4.460 4.680 4.378 4.540 25,673 +0.22(+5.09%)
Sep 06, 2016 4.240 4.340 4.240 4.320 35,677 +0.12(+2.86%)
Sep 02, 2016 4.190 4.200 4.200 4.200 5,200 +0.05(+1.20%)
Sep 01, 2016 4.140 4.190 4.090 4.150 33,619 -0.01(-0.24%)
Aug 31, 2016 4.350 4.350 4.110 4.160 46,356 -0.22(-5.02%)
Aug 30, 2016 4.300 4.660 4.300 4.380 36,906 +0.06(+1.39%)
Aug 29, 2016 4.400 4.470 4.110 4.320 47,649 -0.08(-1.82%)
Aug 26, 2016 4.440 4.800 4.394 4.400 77,512 -0.04(-0.90%)
Aug 25, 2016 4.260 4.480 4.260 4.440 71,939 +0.19(+4.47%)
Aug 24, 2016 4.200 4.380 4.200 4.250 61,358 +0.23(+5.72%)
Aug 23, 2016 4.010 4.090 3.950 4.020 57,771 +0.04(+1.01%)
Aug 22, 2016 4.180 4.180 3.950 3.980 14,853 -0.10(-2.45%)
Aug 19, 2016 4.080 4.080 3.990 4.080 5,489 -0.01(-0.24%)
Aug 18, 2016 4.250 4.250 4.076 4.090 5,197 -0.03(-0.73%)
Aug 17, 2016 4.176 4.185 4.120 4.120 8,578 -0.07(-1.67%)
Aug 16, 2016 3.930 4.240 3.930 4.190 21,240 +0.26(+6.62%)
Aug 15, 2016 3.960 4.088 3.930 3.930 11,153 -0.04(-1.01%)
Aug 12, 2016 4.076 4.076 3.970 3.970 9,151 -0.01(-0.25%)
Aug 11, 2016 3.970 4.000 3.920 3.980 16,495 +0.01(+0.25%)
Aug 10, 2016 3.960 4.030 3.960 3.970 9,689 -0.00(-0.13%)
Aug 09, 2016 4.060 4.065 3.860 3.975 117,257 +0.02(+0.51%)
Aug 08, 2016 4.040 4.130 3.910 3.955 8,580 -0.05(-1.37%)
Aug 05, 2016 3.950 4.030 3.941 4.010 13,207 +0.09(+2.30%)
Aug 04, 2016 3.920 3.980 3.920 3.920 5,117 -0.06(-1.51%)
Aug 03, 2016 3.970 4.010 3.880 3.980 79,869 +0.02(+0.51%)
Aug 02, 2016 3.970 3.970 3.880 3.960 1,164 +0.02(+0.53%)
Aug 01, 2016 3.940 3.960 3.860 3.939 9,136 +0.02(+0.48%)
Jul 29, 2016 3.878 3.950 3.878 3.920 10,984 +0.04(+1.03%)
Jul 28, 2016 3.880 3.930 3.860 3.880 15,403 +0.00(+0.00%)
Jul 27, 2016 3.930 3.940 3.870 3.880 27,441 -0.07(-1.77%)
Jul 26, 2016 3.870 3.950 3.850 3.950 5,959 +0.03(+0.76%)
Jul 25, 2016 3.870 4.090 3.870 3.920 12,122 +0.03(+0.77%)
Jul 22, 2016 4.100 4.100 3.870 3.890 38,497 -0.07(-1.89%)
Jul 21, 2016 3.840 4.020 3.825 3.965 15,665 +0.15(+4.07%)
Jul 20, 2016 3.822 3.850 3.760 3.810 56,898 +0.04(+1.06%)
Jul 19, 2016 3.750 3.790 3.750 3.770 16,381 -0.02(-0.53%)
Jul 18, 2016 3.710 3.790 3.700 3.790 13,118 -0.01(-0.26%)
Jul 15, 2016 3.835 3.845 3.730 3.800 13,806 -0.05(-1.30%)
Jul 14, 2016 3.770 3.870 3.770 3.850 19,503 +0.08(+2.12%)
Jul 13, 2016 3.730 3.770 3.700 3.770 25,790 +0.05(+1.34%)
Jul 12, 2016 3.700 3.740 3.570 3.720 66,357 +0.01(+0.13%)
Jul 11, 2016 3.680 3.800 3.584 3.715 19,318 +0.01(+0.41%)
Jul 08, 2016 3.586 3.710 3.530 3.700 32,579 -0.05(-1.33%)
Jul 07, 2016 3.820 3.860 3.650 3.750 5,527 +0.11(+3.02%)
Jul 05, 2016 3.730 3.740 3.550 3.640 12,184 +0.09(+2.54%)
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.