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, 2017 7.050 7.400 7.000 7.050 469,294 -0.05(-0.70%)
Mar 30, 2017 7.100 7.100 7.050 7.100 50,518 +0.05(+0.71%)
Mar 29, 2017 6.950 7.100 6.950 7.050 63,355 +0.05(+0.71%)
Mar 28, 2017 7.000 7.100 6.900 7.000 76,845 -0.10(-1.41%)
Mar 27, 2017 7.050 7.200 6.950 7.100 148,448 -0.10(-1.39%)
Mar 24, 2017 6.850 7.250 6.850 7.200 271,817 +0.30(+4.35%)
Mar 23, 2017 6.950 7.100 6.800 6.900 42,273 -0.05(-0.72%)
Mar 22, 2017 7.150 7.250 6.800 6.950 72,391 -0.25(-3.47%)
Mar 21, 2017 7.100 7.450 6.850 7.200 149,825 +0.20(+2.86%)
Mar 20, 2017 6.800 7.100 6.655 7.000 76,971 +0.20(+2.94%)
Mar 17, 2017 7.150 7.215 6.763 6.800 125,971 -0.25(-3.55%)
Mar 16, 2017 7.000 7.250 6.700 7.050 95,909 +0.10(+1.44%)
Mar 15, 2017 6.550 7.000 6.500 6.950 681,287 +0.40(+6.11%)
Mar 14, 2017 6.350 6.600 6.100 6.550 65,179 +0.15(+2.34%)
Mar 13, 2017 6.150 6.500 6.150 6.400 68,318 +0.20(+3.23%)
Mar 10, 2017 6.250 6.300 6.150 6.200 41,555 +0.00(+0.00%)
Mar 09, 2017 6.150 6.300 6.150 6.200 25,278 +0.05(+0.81%)
Mar 08, 2017 5.950 6.300 5.900 6.150 99,895 +0.15(+2.50%)
Mar 07, 2017 6.150 6.150 6.000 6.000 54,493 -0.10(-1.64%)
Mar 06, 2017 6.100 6.250 6.050 6.100 45,230 +0.05(+0.83%)
Mar 03, 2017 6.000 6.200 6.000 6.050 51,409 +0.10(+1.68%)
Mar 02, 2017 5.300 6.050 5.300 5.950 76,886 +0.60(+11.21%)
Mar 01, 2017 5.350 5.450 5.200 5.350 43,622 +0.15(+2.88%)
Feb 28, 2017 5.350 5.350 5.200 5.200 78,463 -0.10(-1.89%)
Feb 27, 2017 5.250 5.350 5.200 5.300 100,083 +0.05(+0.95%)
Feb 24, 2017 5.250 5.400 5.250 5.250 27,004 -0.05(-0.94%)
Feb 23, 2017 5.800 5.850 5.000 5.300 281,014 -0.50(-8.62%)
Feb 22, 2017 6.000 6.000 5.750 5.800 42,188 -0.15(-2.52%)
Feb 21, 2017 6.100 6.200 5.850 5.950 24,645 -0.05(-0.83%)
Feb 17, 2017 6.000 6.000 6.000 0 -0.20(-3.23%)
Feb 16, 2017 6.300 6.332 6.050 6.200 31,452 -0.05(-0.80%)
Feb 15, 2017 6.250 6.250 6.094 6.250 48,586 +0.05(+0.81%)
Feb 14, 2017 6.250 6.250 6.000 6.200 44,069 -0.05(-0.80%)
Feb 13, 2017 6.350 6.350 6.150 6.250 58,172 -0.05(-0.79%)
Feb 10, 2017 6.300 6.300 6.200 6.300 49,969 +0.00(+0.00%)
Feb 09, 2017 6.300 6.300 6.200 6.300 41,855 -0.05(-0.79%)
Feb 08, 2017 6.300 6.350 6.150 6.350 240,260 +0.00(+0.00%)
Feb 07, 2017 6.550 6.550 6.105 6.350 694,141 -0.05(-0.78%)
Feb 06, 2017 6.850 6.850 5.800 6.400 147,515 +0.10(+1.59%)
Feb 03, 2017 6.450 6.450 6.200 6.300 193,089 -0.20(-3.08%)
Feb 02, 2017 6.500 6.600 6.350 6.500 62,815 +0.10(+1.56%)
Feb 01, 2017 6.550 6.650 6.300 6.400 81,199 -0.15(-2.29%)
Jan 31, 2017 6.400 6.750 6.150 6.550 42,679 +0.10(+1.55%)
Jan 30, 2017 6.600 6.600 6.450 6.450 38,242 -0.15(-2.27%)
Jan 27, 2017 6.550 6.850 6.550 6.600 56,706 +0.05(+0.76%)
Jan 26, 2017 6.550 6.600 6.500 6.550 57,572 +0.15(+2.34%)
Jan 25, 2017 6.500 6.500 6.250 6.400 56,307 +0.05(+0.79%)
Jan 24, 2017 6.350 6.450 6.250 6.350 56,305 -0.05(-0.78%)
Jan 23, 2017 6.550 6.650 6.150 6.400 47,970 -0.05(-0.78%)
Jan 20, 2017 6.850 6.991 6.000 6.450 113,772 -0.25(-3.73%)
Jan 19, 2017 6.550 6.750 6.425 6.700 65,049 +0.20(+3.08%)
Jan 18, 2017 6.400 6.650 6.200 6.500 53,636 +0.00(+0.00%)
Jan 17, 2017 6.450 7.100 6.300 6.500 180,757 +0.20(+3.17%)
Jan 13, 2017 6.300 6.300 6.300 0 +0.55(+9.57%)
Jan 12, 2017 5.600 5.750 5.450 5.750 30,665 +0.05(+0.88%)
Jan 11, 2017 5.750 5.750 5.550 5.700 29,880 -0.05(-0.87%)
Jan 10, 2017 5.650 5.750 5.650 5.750 65,917 +0.10(+1.77%)
Jan 09, 2017 5.550 5.650 5.300 5.650 219,401 +0.30(+5.61%)
Jan 06, 2017 5.350 5.400 5.200 5.350 31,753 +0.05(+0.94%)
Jan 05, 2017 5.150 5.350 5.100 5.300 46,345 +0.20(+3.92%)
Jan 04, 2017 5.250 5.400 4.800 5.100 217,182 -0.05(-0.97%)
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.