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 (%)
Feb 26, 2021 4.610 4.680 4.450 4.510 239,900 -0.08(-1.74%)
Feb 25, 2021 4.730 4.790 4.575 4.590 379,169 -0.14(-2.96%)
Feb 24, 2021 4.790 4.920 4.700 4.730 254,868 -0.02(-0.42%)
Feb 23, 2021 4.670 4.810 4.600 4.750 370,521 -0.15(-3.06%)
Feb 22, 2021 4.860 5.000 4.810 4.900 304,133 -0.01(-0.20%)
Feb 19, 2021 4.930 5.000 4.820 4.910 224,400 +0.00(+0.00%)
Feb 18, 2021 5.020 5.087 4.850 4.910 305,884 -0.20(-3.91%)
Feb 17, 2021 5.211 5.300 5.040 5.110 334,689 -0.17(-3.22%)
Feb 16, 2021 5.250 5.310 5.110 5.280 336,714 +0.08(+1.54%)
Feb 12, 2021 5.205 5.287 5.070 5.200 399,400 -0.04(-0.76%)
Feb 11, 2021 5.380 5.500 5.120 5.240 431,566 -0.03(-0.57%)
Feb 10, 2021 5.530 5.600 5.180 5.270 458,924 -0.12(-2.23%)
Feb 09, 2021 5.660 5.680 5.240 5.390 479,596 +0.01(+0.19%)
Feb 08, 2021 5.180 5.600 5.110 5.380 668,136 +0.30(+5.91%)
Feb 05, 2021 5.200 5.200 4.960 5.080 653,500 +0.04(+0.79%)
Feb 04, 2021 5.050 5.140 4.920 5.040 531,020 +0.05(+1.00%)
Feb 03, 2021 4.970 5.050 4.760 4.990 755,509 +0.04(+0.81%)
Feb 02, 2021 5.150 5.150 4.850 4.950 562,588 -0.05(-1.00%)
Feb 01, 2021 5.170 5.300 4.880 5.000 928,283 +0.00(+0.00%)
Jan 29, 2021 5.090 5.310 4.700 5.000 1,496,700 +0.00(+0.00%)
Jan 28, 2021 4.650 6.000 4.480 5.000 2,657,202 +0.41(+8.93%)
Jan 27, 2021 4.700 4.840 4.517 4.590 280,861 -0.20(-4.18%)
Jan 26, 2021 4.960 4.960 4.750 4.790 267,733 -0.07(-1.44%)
Jan 25, 2021 5.000 5.050 4.650 4.860 224,796 -0.07(-1.42%)
Jan 22, 2021 4.410 4.970 4.330 4.930 1,292,300 +0.48(+10.79%)
Jan 21, 2021 4.480 4.630 4.340 4.450 193,862 +0.01(+0.23%)
Jan 20, 2021 4.550 4.660 4.440 4.440 241,382 -0.10(-2.20%)
Jan 19, 2021 5.040 5.040 4.460 4.540 403,642 -0.41(-8.28%)
Jan 15, 2021 4.990 5.060 4.750 4.950 262,500 -0.05(-1.00%)
Jan 14, 2021 4.880 5.050 4.740 5.000 295,157 +0.15(+3.09%)
Jan 13, 2021 4.970 4.980 4.750 4.850 107,359 -0.15(-3.00%)
Jan 12, 2021 4.990 5.060 4.740 5.000 265,649 +0.18(+3.73%)
Jan 11, 2021 4.950 5.160 4.770 4.820 236,489 -0.21(-4.17%)
Jan 08, 2021 5.130 5.210 4.880 5.030 294,800 -0.12(-2.33%)
Jan 07, 2021 4.900 5.200 4.900 5.150 285,590 +0.26(+5.32%)
Jan 06, 2021 4.650 4.990 4.605 4.890 357,904 +0.31(+6.89%)
Jan 05, 2021 4.410 4.600 4.410 4.575 347,889 +0.12(+2.81%)
Jan 04, 2021 4.310 4.510 4.280 4.450 188,926 +0.14(+3.25%)
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%)
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.