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 (%)
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%)
Apr 02, 2018 8.650 8.750 8.150 8.250 101,562 -0.40(-4.62%)
Mar 29, 2018 8.650 8.650 8.650 0 +0.30(+3.59%)
Mar 28, 2018 8.450 8.450 8.050 8.350 108,476 -0.05(-0.60%)
Mar 27, 2018 9.000 9.000 8.350 8.400 160,399 -0.65(-7.18%)
Mar 26, 2018 8.550 9.150 8.450 9.050 82,435 +0.50(+5.85%)
Mar 23, 2018 8.650 8.800 8.550 8.550 91,046 -0.10(-1.16%)
Mar 22, 2018 8.800 8.900 8.650 8.650 85,553 -0.20(-2.26%)
Mar 21, 2018 8.800 9.050 8.750 8.850 69,501 +0.10(+1.14%)
Mar 20, 2018 8.850 8.925 8.700 8.750 56,940 -0.05(-0.57%)
Mar 19, 2018 9.000 9.050 8.700 8.800 337,387 -0.25(-2.76%)
Mar 16, 2018 9.350 9.450 9.000 9.050 269,891 -0.30(-3.21%)
Mar 15, 2018 9.350 9.450 9.250 9.350 119,667 +0.05(+0.54%)
Mar 14, 2018 9.200 9.400 9.150 9.300 84,534 +0.10(+1.09%)
Mar 13, 2018 9.400 9.400 9.050 9.200 35,150 -0.20(-2.13%)
Mar 12, 2018 9.350 9.450 9.250 9.400 31,821 +0.00(+0.00%)
Mar 09, 2018 9.050 9.400 9.000 9.400 38,003 +0.35(+3.87%)
Mar 08, 2018 9.200 9.350 9.050 9.050 25,352 -0.15(-1.63%)
Mar 07, 2018 9.050 9.400 9.000 9.200 79,636 +0.15(+1.66%)
Mar 06, 2018 8.950 9.150 8.800 9.050 31,516 -0.05(-0.55%)
Mar 05, 2018 9.200 9.200 8.850 9.100 43,349 -0.05(-0.55%)
Mar 02, 2018 8.800 9.300 8.600 9.150 177,949 +0.25(+2.81%)
Mar 01, 2018 8.900 8.950 8.600 8.900 74,719 +0.00(+0.00%)
Feb 28, 2018 8.500 9.000 8.475 8.900 145,799 +0.35(+4.09%)
Feb 27, 2018 8.500 8.650 8.350 8.550 46,943 +0.00(+0.00%)
Feb 26, 2018 8.550 8.650 8.450 8.550 30,516 -0.05(-0.58%)
Feb 23, 2018 8.600 8.600 8.400 8.600 25,725 +0.10(+1.18%)
Feb 22, 2018 8.650 8.350 8.500 38,940 +0.00(+0.00%)
Feb 21, 2018 8.550 8.700 8.400 8.500 40,562 -0.05(-0.58%)
Feb 20, 2018 8.550 8.750 8.324 8.550 53,528 +0.00(+0.00%)
Feb 16, 2018 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 15, 2018 8.500 8.700 8.305 8.550 61,638 +0.10(+1.18%)
Feb 14, 2018 8.300 8.600 8.250 8.450 38,563 +0.00(+0.00%)
Feb 13, 2018 8.150 8.550 8.150 8.450 50,057 +0.20(+2.42%)
Feb 12, 2018 8.250 8.350 8.150 8.250 30,173 +0.05(+0.61%)
Feb 09, 2018 8.050 8.350 7.900 8.200 106,165 +0.20(+2.50%)
Feb 08, 2018 8.150 8.200 7.900 8.000 60,868 -0.10(-1.23%)
Feb 07, 2018 7.800 8.200 7.800 8.100 123,717 +0.30(+3.85%)
Feb 06, 2018 7.550 7.900 7.550 7.800 76,695 -0.10(-1.27%)
Feb 05, 2018 8.400 8.400 7.650 7.900 78,650 -0.55(-6.51%)
Feb 02, 2018 8.800 8.800 8.450 8.450 90,885 -0.35(-3.98%)
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.