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 (%)
Oct 31, 2017 7.300 7.550 7.200 7.450 174,175 +0.20(+2.76%)
Oct 30, 2017 7.350 7.400 7.000 7.250 126,191 -0.15(-2.03%)
Oct 27, 2017 7.450 7.550 7.350 7.400 64,244 +0.00(+0.00%)
Oct 26, 2017 7.500 7.550 7.300 7.400 177,633 -0.10(-1.33%)
Oct 25, 2017 7.400 7.600 7.250 7.500 69,628 +0.05(+0.67%)
Oct 24, 2017 7.700 7.700 7.375 7.450 161,436 -0.20(-2.61%)
Oct 23, 2017 7.900 7.950 7.600 7.650 43,792 -0.30(-3.77%)
Oct 20, 2017 8.000 8.100 7.750 7.950 41,805 +0.00(+0.00%)
Oct 19, 2017 7.950 8.000 7.850 7.950 38,493 -0.05(-0.62%)
Oct 18, 2017 8.100 8.100 7.750 8.000 87,930 -0.15(-1.84%)
Oct 17, 2017 8.400 8.400 8.050 8.150 57,402 -0.20(-2.40%)
Oct 16, 2017 8.450 8.650 8.200 8.350 149,817 +0.00(+0.00%)
Oct 13, 2017 8.200 8.500 8.100 8.350 99,140 +0.20(+2.45%)
Oct 12, 2017 8.100 8.225 8.025 8.150 68,898 +0.10(+1.24%)
Oct 11, 2017 8.100 8.150 8.000 8.050 60,433 -0.05(-0.62%)
Oct 10, 2017 8.100 8.250 8.050 8.100 45,441 +0.05(+0.62%)
Oct 09, 2017 8.100 8.150 8.050 8.050 46,146 -0.05(-0.62%)
Oct 06, 2017 8.000 8.100 7.950 8.100 79,537 +0.10(+1.25%)
Oct 05, 2017 8.100 8.100 7.950 8.000 59,460 -0.05(-0.62%)
Oct 04, 2017 7.900 8.150 7.900 8.050 53,958 +0.20(+2.55%)
Oct 03, 2017 7.950 7.950 7.750 7.850 90,150 -0.10(-1.26%)
Oct 02, 2017 7.900 8.050 7.800 7.950 93,328 +0.10(+1.27%)
Sep 29, 2017 7.800 8.050 7.700 7.850 133,536 -0.05(-0.63%)
Sep 28, 2017 7.600 8.050 7.550 7.900 214,269 +0.30(+3.95%)
Sep 27, 2017 7.350 7.600 7.350 7.600 86,039 +0.25(+3.40%)
Sep 26, 2017 7.400 7.450 7.300 7.350 29,037 +0.00(+0.00%)
Sep 25, 2017 7.350 7.500 7.350 7.350 35,747 -0.05(-0.68%)
Sep 22, 2017 7.450 7.300 7.400 46,050 +0.05(+0.68%)
Sep 21, 2017 7.425 7.550 7.300 7.350 55,133 -0.05(-0.68%)
Sep 20, 2017 7.450 7.500 7.375 7.400 24,857 +0.00(+0.00%)
Sep 19, 2017 7.300 7.500 7.300 7.400 70,975 +0.10(+1.37%)
Sep 18, 2017 7.400 7.675 7.300 7.300 145,694 -0.10(-1.35%)
Sep 15, 2017 7.450 7.600 7.350 7.400 351,851 +0.00(+0.00%)
Sep 14, 2017 7.350 7.550 7.200 7.400 54,113 +0.05(+0.68%)
Sep 13, 2017 7.700 7.300 7.350 73,846 -0.15(-2.00%)
Sep 12, 2017 7.550 7.300 7.500 65,712 +0.00(+0.00%)
Sep 11, 2017 7.500 7.600 7.355 7.500 50,626 -0.05(-0.66%)
Sep 08, 2017 7.500 7.700 7.500 7.550 82,816 +0.00(+0.00%)
Sep 07, 2017 7.500 7.650 7.350 7.550 111,100 +0.15(+2.03%)
Sep 06, 2017 7.550 7.550 7.300 7.400 82,409 -0.05(-0.67%)
Sep 05, 2017 7.550 7.550 7.375 7.450 131,721 -0.10(-1.32%)
Sep 01, 2017 7.550 7.650 7.436 7.550 91,571 -0.05(-0.66%)
Aug 31, 2017 7.500 7.700 7.450 7.600 78,540 +0.15(+2.01%)
Aug 30, 2017 7.250 7.500 7.205 7.450 91,174 +0.25(+3.47%)
Aug 29, 2017 7.400 7.550 7.150 7.200 133,493 -0.25(-3.36%)
Aug 28, 2017 7.350 7.650 7.200 7.450 92,939 +0.10(+1.36%)
Aug 25, 2017 7.550 7.550 7.250 7.350 84,926 -0.20(-2.65%)
Aug 24, 2017 7.250 7.600 7.200 7.550 113,686 +0.25(+3.42%)
Aug 23, 2017 7.150 7.300 6.900 7.300 86,123 +0.10(+1.39%)
Aug 22, 2017 6.850 7.300 6.850 7.200 98,399 +0.45(+6.67%)
Aug 21, 2017 6.900 7.050 6.700 6.750 51,473 -0.20(-2.88%)
Aug 18, 2017 6.650 7.000 6.550 6.950 91,457 +0.20(+2.96%)
Aug 17, 2017 7.000 7.290 6.650 6.750 261,290 -0.35(-4.93%)
Aug 16, 2017 7.100 7.200 7.000 7.100 68,505 +0.00(+0.00%)
Aug 15, 2017 7.350 7.350 7.100 7.100 40,827 -0.20(-2.74%)
Aug 14, 2017 7.150 7.409 7.100 7.300 51,587 +0.20(+2.82%)
Aug 11, 2017 6.900 7.300 6.850 7.100 113,256 +0.25(+3.65%)
Aug 10, 2017 7.050 7.150 6.850 6.850 82,864 -0.25(-3.52%)
Aug 09, 2017 7.200 7.250 7.100 7.100 51,546 -0.10(-1.39%)
Aug 08, 2017 7.100 7.460 7.100 7.200 106,605 -0.15(-2.04%)
Aug 07, 2017 7.250 7.425 7.100 7.350 106,098 +0.15(+2.08%)
Aug 04, 2017 7.150 7.400 7.100 7.200 54,237 +0.10(+1.41%)
Aug 03, 2017 7.400 7.400 7.100 7.100 74,311 -0.20(-2.74%)
Aug 02, 2017 7.200 7.400 7.200 7.300 120,457 +0.10(+1.39%)
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.