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 30, 2016 4.250 4.250 4.250 0 -0.12(-2.86%)
Dec 29, 2016 4.400 4.550 4.300 4.375 31,139 +0.03(+0.57%)
Dec 28, 2016 4.600 4.600 4.300 4.350 25,651 -0.25(-5.43%)
Dec 27, 2016 4.750 4.850 4.600 4.600 15,380 -0.25(-5.15%)
Dec 23, 2016 4.850 4.850 4.850 0 +0.05(+1.04%)
Dec 22, 2016 4.750 4.950 4.475 4.800 4,651 +0.00(+0.00%)
Dec 21, 2016 4.900 4.900 4.700 4.800 12,730 +0.00(+0.00%)
Dec 20, 2016 4.750 4.900 4.700 4.800 28,199 -0.05(-1.03%)
Dec 19, 2016 4.950 5.000 4.750 4.850 27,654 -0.15(-3.00%)
Dec 16, 2016 4.900 5.000 4.700 5.000 42,987 +0.00(+0.00%)
Dec 15, 2016 4.800 5.000 4.719 5.000 36,395 +0.20(+4.17%)
Dec 14, 2016 4.650 5.000 4.550 4.800 28,748 +0.05(+1.05%)
Dec 13, 2016 4.800 4.850 4.650 4.750 17,346 +0.00(+0.00%)
Dec 12, 2016 4.750 5.150 4.700 4.750 64,004 +0.10(+2.15%)
Dec 09, 2016 4.100 4.650 4.100 4.650 32,961 +0.50(+12.05%)
Dec 08, 2016 4.150 4.250 4.100 4.150 71,671 +0.00(+0.00%)
Dec 07, 2016 4.250 4.250 4.150 4.150 26,728 -0.05(-1.19%)
Dec 06, 2016 4.050 4.300 4.000 4.200 20,039 +0.15(+3.70%)
Dec 05, 2016 3.900 4.100 3.900 4.050 20,843 +0.09(+2.40%)
Dec 02, 2016 4.100 4.242 3.950 3.955 64,824 -0.09(-2.35%)
Dec 01, 2016 4.200 4.500 4.000 4.050 57,113 -0.20(-4.71%)
Nov 30, 2016 4.400 4.750 4.200 4.250 61,757 -0.10(-2.30%)
Nov 29, 2016 4.850 4.995 4.350 4.350 43,208 -0.45(-9.38%)
Nov 28, 2016 4.500 4.900 4.200 4.800 76,132 +0.35(+7.87%)
Nov 25, 2016 4.550 4.650 4.300 4.450 10,225 -0.05(-1.11%)
Nov 23, 2016 4.500 4.500 4.500 0 +0.30(+7.14%)
Nov 22, 2016 4.250 4.550 4.150 4.200 34,037 -0.10(-2.33%)
Nov 21, 2016 4.350 4.400 4.100 4.300 135,946 -0.05(-1.15%)
Nov 18, 2016 4.500 4.700 4.050 4.350 1,933,371 -0.25(-5.43%)
Nov 17, 2016 4.400 4.600 4.400 4.600 23,568 +0.10(+2.22%)
Nov 16, 2016 4.400 4.500 4.300 4.500 55,555 +0.05(+1.12%)
Nov 15, 2016 4.550 4.652 4.100 4.450 94,795 -0.15(-3.26%)
Nov 14, 2016 4.828 4.850 4.350 4.600 43,940 -0.18(-3.66%)
Nov 11, 2016 5.000 5.100 4.650 4.775 75,889 -0.27(-5.45%)
Nov 10, 2016 5.350 5.400 4.975 5.050 74,532 -0.35(-6.48%)
Nov 09, 2016 5.200 5.400 5.200 5.400 10,938 +0.05(+0.93%)
Nov 08, 2016 5.150 5.400 5.060 5.350 44,801 +0.25(+4.90%)
Nov 07, 2016 5.100 5.350 5.050 5.100 264,648 +0.15(+3.03%)
Nov 04, 2016 5.000 5.120 4.900 4.950 84,615 -0.15(-2.94%)
Nov 03, 2016 5.000 5.200 5.000 5.100 17,641 +0.05(+0.99%)
Nov 02, 2016 5.250 5.400 5.050 5.050 17,921 -0.17(-3.35%)
Nov 01, 2016 5.650 5.650 5.225 5.225 56,202 -0.18(-3.24%)
Oct 31, 2016 5.400 5.450 5.375 5.400 9,449 +0.03(+0.47%)
Oct 28, 2016 5.400 5.500 5.350 5.375 9,340 -0.05(-0.92%)
Oct 27, 2016 5.150 5.500 5.150 5.425 37,670 +0.27(+5.34%)
Oct 26, 2016 5.300 5.400 5.100 5.150 93,524 -0.25(-4.63%)
Oct 25, 2016 5.300 5.450 5.300 5.400 63,732 +0.03(+0.47%)
Oct 24, 2016 5.300 5.450 5.300 5.375 104,215 +0.03(+0.47%)
Oct 21, 2016 5.050 5.405 5.050 5.350 29,452 +0.25(+4.90%)
Oct 20, 2016 5.100 5.350 5.100 5.100 8,004 -0.05(-0.97%)
Oct 19, 2016 5.150 5.300 5.050 5.150 7,876 -0.05(-0.96%)
Oct 18, 2016 5.200 5.350 5.100 5.200 54,893 +0.05(+0.97%)
Oct 17, 2016 5.500 5.500 5.050 5.150 32,602 -0.30(-5.50%)
Oct 14, 2016 5.450 5.450 5.253 5.450 11,979 +0.05(+0.93%)
Oct 13, 2016 5.200 5.550 5.200 5.400 26,261 +0.20(+3.85%)
Oct 12, 2016 5.100 5.300 4.900 5.200 340,925 +0.15(+2.97%)
Oct 11, 2016 5.350 5.550 5.032 5.050 52,363 -0.35(-6.48%)
Oct 10, 2016 4.950 5.400 4.945 5.400 36,721 +0.51(+10.43%)
Oct 07, 2016 4.830 5.050 4.820 4.890 40,416 -0.08(-1.61%)
Oct 06, 2016 5.650 5.650 4.880 4.970 896,830 -0.52(-9.47%)
Oct 05, 2016 5.200 5.560 5.020 5.490 608,235 +0.37(+7.23%)
Oct 04, 2016 5.150 5.310 4.870 5.120 423,239 -0.15(-2.85%)
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.