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, 2019 8.140 8.245 8.050 8.170 114,607 -0.02(-0.24%)
Oct 30, 2019 8.550 8.550 8.160 8.190 54,669 -0.28(-3.31%)
Oct 29, 2019 8.510 8.599 8.355 8.470 71,561 -0.04(-0.47%)
Oct 28, 2019 8.150 8.740 8.150 8.510 96,597 +0.36(+4.42%)
Oct 25, 2019 7.910 8.220 7.740 8.150 61,100 +0.25(+3.16%)
Oct 24, 2019 7.930 8.000 7.620 7.900 63,647 -0.01(-0.13%)
Oct 23, 2019 7.910 8.000 7.720 7.910 54,724 -0.01(-0.13%)
Oct 22, 2019 8.210 8.270 7.710 7.920 134,871 -0.28(-3.41%)
Oct 21, 2019 8.050 8.280 7.809 8.200 106,327 +0.22(+2.76%)
Oct 18, 2019 7.410 8.000 7.280 7.980 134,700 +0.51(+6.83%)
Oct 17, 2019 7.780 7.890 7.300 7.470 107,387 -0.29(-3.74%)
Oct 16, 2019 7.500 7.960 6.480 7.760 116,941 +0.24(+3.19%)
Oct 15, 2019 6.990 7.530 6.980 7.520 108,411 +0.53(+7.58%)
Oct 14, 2019 6.480 6.990 6.480 6.990 98,763 +0.46(+7.04%)
Oct 11, 2019 6.330 6.710 6.330 6.530 81,300 +0.27(+4.31%)
Oct 10, 2019 6.260 6.310 6.090 6.260 72,811 +0.03(+0.48%)
Oct 09, 2019 6.260 6.320 6.150 6.230 91,995 +0.03(+0.48%)
Oct 08, 2019 6.320 6.320 6.110 6.200 83,607 -0.16(-2.52%)
Oct 07, 2019 6.590 6.590 6.310 6.360 70,188 -0.19(-2.90%)
Oct 04, 2019 6.580 6.670 6.480 6.550 55,400 -0.01(-0.15%)
Oct 03, 2019 6.640 6.770 6.440 6.560 105,037 -0.06(-0.91%)
Oct 02, 2019 6.420 6.690 6.410 6.620 145,423 +0.01(+0.15%)
Oct 01, 2019 6.810 7.030 6.570 6.610 138,886 -0.24(-3.50%)
Sep 30, 2019 6.960 7.070 6.840 6.850 96,171 -0.09(-1.30%)
Sep 27, 2019 7.140 7.260 6.920 6.940 53,300 -0.16(-2.25%)
Sep 26, 2019 7.120 7.190 7.027 7.100 80,646 -0.03(-0.42%)
Sep 25, 2019 7.300 7.340 7.060 7.130 90,699 -0.21(-2.86%)
Sep 24, 2019 7.570 7.570 7.320 7.340 97,787 -0.24(-3.17%)
Sep 23, 2019 7.510 7.720 7.470 7.580 109,708 -0.01(-0.13%)
Sep 20, 2019 7.680 7.790 7.500 7.590 188,400 -0.11(-1.43%)
Sep 19, 2019 7.980 8.230 7.660 7.700 89,104 -0.22(-2.78%)
Sep 18, 2019 8.120 8.120 7.731 7.920 130,393 -0.18(-2.22%)
Sep 17, 2019 8.480 8.630 8.070 8.100 137,331 -0.38(-4.48%)
Sep 16, 2019 8.040 8.720 8.040 8.480 196,892 +0.45(+5.60%)
Sep 13, 2019 7.100 8.060 7.100 8.030 273,400 +0.97(+13.74%)
Sep 12, 2019 7.120 7.160 6.970 7.060 360,450 -0.03(-0.42%)
Sep 11, 2019 7.160 7.200 6.990 7.090 206,210 -0.04(-0.56%)
Sep 10, 2019 6.990 7.220 6.970 7.130 156,064 +0.13(+1.86%)
Sep 09, 2019 7.110 7.170 6.910 7.000 93,486 -0.08(-1.13%)
Sep 06, 2019 7.120 7.220 7.000 7.080 126,100 -0.01(-0.14%)
Sep 05, 2019 7.050 7.150 6.990 7.090 111,458 +0.11(+1.58%)
Sep 04, 2019 7.100 7.100 6.940 6.980 88,178 -0.06(-0.85%)
Sep 03, 2019 7.400 7.430 6.910 7.040 98,126 -0.42(-5.63%)
Aug 30, 2019 7.500 7.540 7.350 7.460 142,700 +0.01(+0.13%)
Aug 29, 2019 7.280 7.490 7.140 7.450 159,707 +0.26(+3.62%)
Aug 28, 2019 7.040 7.370 7.010 7.190 116,860 +0.13(+1.84%)
Aug 27, 2019 7.100 7.290 7.033 7.060 190,027 +0.01(+0.14%)
Aug 26, 2019 7.220 7.250 6.950 7.050 148,438 -0.12(-1.67%)
Aug 23, 2019 7.500 7.500 7.080 7.170 243,000 -0.36(-4.78%)
Aug 22, 2019 7.810 7.840 7.530 7.530 59,302 -0.27(-3.46%)
Aug 21, 2019 7.450 7.940 7.320 7.800 186,600 +0.42(+5.69%)
Aug 20, 2019 7.390 7.540 7.340 7.380 61,989 -0.03(-0.40%)
Aug 19, 2019 7.340 7.440 7.230 7.410 50,424 +0.13(+1.79%)
Aug 16, 2019 7.040 7.330 7.021 7.280 97,400 +0.31(+4.45%)
Aug 15, 2019 7.070 7.070 6.890 6.970 73,778 -0.07(-0.99%)
Aug 14, 2019 7.280 7.296 7.030 7.040 90,982 -0.30(-4.09%)
Aug 13, 2019 7.120 7.360 7.010 7.340 93,116 +0.24(+3.38%)
Aug 12, 2019 7.150 7.240 6.990 7.100 67,090 -0.08(-1.11%)
Aug 09, 2019 7.400 7.440 7.100 7.180 80,400 -0.24(-3.23%)
Aug 08, 2019 7.390 7.500 7.300 7.420 80,867 +0.08(+1.09%)
Aug 07, 2019 7.400 7.500 7.240 7.340 155,841 -0.13(-1.74%)
Aug 06, 2019 7.280 7.500 7.180 7.470 162,423 +0.18(+2.47%)
Aug 05, 2019 7.530 7.550 7.250 7.290 337,837 -0.38(-4.95%)
Aug 02, 2019 7.730 7.730 7.030 7.670 255,400 +0.71(+10.20%)
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.