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, 2020 5.160 5.365 4.870 5.020 188,816 -0.13(-2.52%)
Apr 29, 2020 4.890 5.340 4.640 5.150 295,317 +0.47(+10.04%)
Apr 28, 2020 4.270 4.740 4.245 4.680 170,860 +0.53(+12.77%)
Apr 27, 2020 4.000 4.267 3.940 4.150 270,396 +0.16(+4.01%)
Apr 24, 2020 3.660 4.020 3.550 3.990 173,500 +0.36(+9.92%)
Apr 23, 2020 3.750 3.930 3.580 3.630 228,687 -0.08(-2.16%)
Apr 22, 2020 3.900 3.930 3.680 3.710 167,824 -0.08(-2.11%)
Apr 21, 2020 3.940 4.040 3.750 3.790 186,198 -0.26(-6.42%)
Apr 20, 2020 4.270 4.270 4.010 4.050 149,099 -0.25(-5.81%)
Apr 17, 2020 4.510 4.510 4.195 4.300 147,900 -0.08(-1.83%)
Apr 16, 2020 4.270 4.670 4.245 4.380 208,130 +0.14(+3.30%)
Apr 15, 2020 3.960 4.420 3.713 4.240 265,443 +0.19(+4.69%)
Apr 14, 2020 4.340 4.390 3.950 4.050 158,567 -0.18(-4.26%)
Apr 13, 2020 4.190 4.260 3.950 4.230 158,252 +0.09(+2.17%)
Apr 09, 2020 4.170 4.290 3.850 4.140 296,500 +0.16(+4.02%)
Apr 08, 2020 4.090 4.330 3.900 3.980 392,401 +0.00(+0.00%)
Apr 07, 2020 4.290 4.310 3.950 3.980 292,543 -0.09(-2.21%)
Apr 06, 2020 3.620 4.120 3.595 4.070 296,718 +0.62(+17.97%)
Apr 03, 2020 3.800 3.850 3.430 3.450 161,600 -0.39(-10.16%)
Apr 02, 2020 3.540 3.850 3.500 3.840 232,543 +0.34(+9.71%)
Apr 01, 2020 3.980 3.980 3.350 3.500 178,833 -0.50(-12.50%)
Mar 31, 2020 3.960 4.050 3.660 4.000 350,345 +0.09(+2.30%)
Mar 30, 2020 4.130 4.130 3.820 3.910 144,150 -0.17(-4.17%)
Mar 27, 2020 4.330 4.430 4.050 4.080 242,400 -0.42(-9.33%)
Mar 26, 2020 3.750 4.630 3.750 4.500 307,333 +0.77(+20.48%)
Mar 25, 2020 4.200 4.440 3.650 3.735 289,335 -0.44(-10.65%)
Mar 24, 2020 3.510 4.370 3.500 4.180 275,411 +0.92(+28.22%)
Mar 23, 2020 3.760 4.060 3.110 3.260 259,272 -0.39(-10.68%)
Mar 20, 2020 4.980 5.126 3.460 3.650 314,200 -0.86(-19.07%)
Mar 19, 2020 3.330 5.540 3.300 4.510 450,904 +1.12(+33.04%)
Mar 18, 2020 4.260 4.260 3.250 3.390 242,439 -0.95(-21.89%)
Mar 17, 2020 5.890 5.900 3.760 4.340 641,999 -1.67(-27.79%)
Mar 16, 2020 6.490 6.490 5.850 6.010 162,317 -0.88(-12.77%)
Mar 13, 2020 7.390 7.830 6.650 6.890 226,500 -0.29(-4.04%)
Mar 12, 2020 7.720 7.720 6.680 7.180 250,899 -0.91(-11.25%)
Mar 11, 2020 9.250 9.350 7.770 8.090 298,678 -1.30(-13.84%)
Mar 10, 2020 9.490 9.490 8.710 9.390 124,582 +0.21(+2.29%)
Mar 09, 2020 9.670 9.830 8.850 9.180 160,672 -0.96(-9.47%)
Mar 06, 2020 9.950 10.31 9.773 10.14 174,900 +0.10(+1.00%)
Mar 05, 2020 10.45 10.64 9.789 10.04 360,026 -0.53(-5.01%)
Mar 04, 2020 10.78 10.79 10.08 10.57 77,184 -0.21(-1.95%)
Mar 03, 2020 11.10 11.24 10.38 10.78 167,816 -0.23(-2.09%)
Mar 02, 2020 10.66 11.11 10.64 11.01 235,960 +0.14(+1.29%)
Feb 28, 2020 9.719 11.93 9.135 10.87 637,200 +1.21(+12.53%)
Feb 27, 2020 10.00 10.10 9.490 9.660 165,083 -0.43(-4.26%)
Feb 26, 2020 10.48 10.79 9.910 10.09 119,694 -0.29(-2.79%)
Feb 25, 2020 10.24 10.49 10.04 10.38 235,630 +0.13(+1.27%)
Feb 24, 2020 10.04 10.30 9.760 10.25 95,305 -0.01(-0.10%)
Feb 21, 2020 9.470 10.40 9.430 10.26 298,400 +0.82(+8.69%)
Feb 20, 2020 9.380 9.450 9.305 9.440 87,346 +0.04(+0.43%)
Feb 19, 2020 9.490 9.500 9.390 9.400 120,823 -0.05(-0.53%)
Feb 18, 2020 9.380 9.510 9.200 9.450 61,391 +0.02(+0.21%)
Feb 14, 2020 9.280 9.450 9.210 9.430 52,900 +0.15(+1.62%)
Feb 13, 2020 9.210 9.360 9.200 9.280 43,970 -0.12(-1.33%)
Feb 12, 2020 9.350 9.450 9.150 9.405 120,098 +0.18(+2.01%)
Feb 11, 2020 9.360 9.360 9.135 9.220 56,480 -0.06(-0.65%)
Feb 10, 2020 9.260 9.340 9.110 9.280 84,516 +0.00(+0.00%)
Feb 07, 2020 9.470 9.530 9.060 9.280 99,000 -0.27(-2.83%)
Feb 06, 2020 9.730 9.730 9.400 9.550 40,311 -0.13(-1.34%)
Feb 05, 2020 9.470 9.900 9.470 9.680 91,251 +0.28(+2.98%)
Feb 04, 2020 9.100 9.430 9.040 9.400 132,316 +0.46(+5.15%)
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.