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 (%)
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%)
Nov 02, 2020 3.510 3.620 3.460 3.600 188,798 +0.11(+3.15%)
Oct 30, 2020 3.815 3.815 3.465 3.490 215,500 -0.21(-5.68%)
Oct 29, 2020 3.760 3.850 3.655 3.700 176,442 -0.06(-1.60%)
Oct 28, 2020 3.900 3.900 3.740 3.760 167,576 -0.17(-4.33%)
Oct 27, 2020 4.020 4.060 3.900 3.930 170,131 -0.09(-2.24%)
Oct 26, 2020 4.090 4.140 3.960 4.020 182,848 -0.04(-0.99%)
Oct 23, 2020 4.190 4.190 4.010 4.060 186,100 -0.07(-1.69%)
Oct 22, 2020 4.050 4.180 4.010 4.130 120,649 +0.10(+2.48%)
Oct 21, 2020 4.130 4.150 4.010 4.030 127,733 -0.11(-2.66%)
Oct 20, 2020 4.190 4.206 4.090 4.140 126,363 -0.01(-0.24%)
Oct 19, 2020 4.310 4.370 4.080 4.150 180,513 -0.14(-3.26%)
Oct 16, 2020 4.260 4.400 4.150 4.290 301,700 -0.01(-0.23%)
Oct 15, 2020 4.350 4.430 4.210 4.300 237,366 -0.08(-1.83%)
Oct 14, 2020 4.600 4.600 4.360 4.380 235,529 -0.27(-5.81%)
Oct 13, 2020 4.750 4.840 4.640 4.650 133,290 -0.15(-3.12%)
Oct 12, 2020 4.850 4.850 4.710 4.800 200,513 -0.05(-1.03%)
Oct 09, 2020 4.970 5.020 4.750 4.850 215,300 -0.10(-2.02%)
Oct 08, 2020 5.010 5.050 4.840 4.950 404,538 +0.11(+2.27%)
Oct 07, 2020 4.780 5.050 4.670 4.840 633,177 +0.37(+8.28%)
Oct 06, 2020 4.530 4.680 4.460 4.470 259,934 -0.03(-0.67%)
Oct 05, 2020 4.280 4.560 4.280 4.500 219,825 +0.24(+5.63%)
Oct 02, 2020 4.150 4.410 4.140 4.260 333,600 -0.10(-2.29%)
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.