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 (%)
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%)
Jun 03, 2019 7.960 8.040 7.800 7.860 68,876 -0.08(-1.01%)
May 31, 2019 8.110 8.130 7.920 7.940 99,100 -0.25(-3.05%)
May 30, 2019 8.270 8.310 8.080 8.190 69,867 -0.14(-1.68%)
May 29, 2019 8.320 8.500 8.230 8.330 78,031 -0.05(-0.60%)
May 28, 2019 8.490 8.550 8.220 8.380 98,190 -0.12(-1.41%)
May 24, 2019 8.550 8.760 8.480 8.500 86,100 +0.08(+0.95%)
May 23, 2019 8.590 9.000 8.180 8.420 138,774 +0.14(+1.69%)
May 22, 2019 8.290 8.440 8.200 8.280 122,352 -0.01(-0.12%)
May 21, 2019 8.460 8.550 8.200 8.290 95,551 -0.12(-1.43%)
May 20, 2019 8.380 8.470 8.060 8.410 77,175 +0.01(+0.12%)
May 17, 2019 8.600 8.680 8.170 8.400 352,500 -0.27(-3.11%)
May 16, 2019 9.040 9.080 8.560 8.670 114,970 -0.33(-3.67%)
May 15, 2019 9.000 9.245 8.890 9.000 67,708 -0.07(-0.77%)
May 14, 2019 8.900 9.110 8.840 9.070 109,883 +0.22(+2.49%)
May 13, 2019 9.160 9.190 8.800 8.850 206,573 -0.42(-4.53%)
May 10, 2019 8.510 9.530 8.100 9.270 571,300 +0.30(+3.34%)
May 09, 2019 9.100 9.290 8.950 8.970 191,377 -0.24(-2.61%)
May 08, 2019 9.260 9.280 8.985 9.210 73,674 -0.06(-0.65%)
May 07, 2019 9.360 9.560 9.150 9.270 315,950 -0.17(-1.80%)
May 06, 2019 9.010 9.480 8.923 9.440 122,637 +0.28(+3.06%)
May 03, 2019 8.850 9.180 8.850 9.160 139,700 +0.33(+3.74%)
May 02, 2019 8.640 8.850 8.530 8.830 83,296 +0.17(+1.96%)
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.