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 (%)
May 29, 2020 4.400 4.532 4.210 4.290 406,400 -0.11(-2.50%)
May 28, 2020 4.600 4.670 4.310 4.400 2,560,881 -0.15(-3.30%)
May 27, 2020 4.920 4.960 4.490 4.550 344,308 -0.22(-4.61%)
May 26, 2020 4.990 5.240 4.760 4.770 448,127 -0.35(-6.84%)
May 22, 2020 4.580 5.210 4.550 5.120 611,300 +0.59(+13.02%)
May 21, 2020 4.480 4.710 4.200 4.530 417,592 +0.13(+2.95%)
May 20, 2020 5.000 5.140 4.270 4.400 1,138,284 -0.15(-3.30%)
May 19, 2020 4.970 5.050 4.550 4.550 135,472 -0.46(-9.18%)
May 18, 2020 5.000 5.255 4.990 5.010 215,272 +0.19(+3.94%)
May 15, 2020 4.680 5.100 4.600 4.820 218,100 +0.13(+2.77%)
May 14, 2020 4.710 4.850 4.600 4.690 177,219 -0.17(-3.50%)
May 13, 2020 5.260 5.260 4.610 4.860 592,181 -0.44(-8.30%)
May 12, 2020 4.940 5.390 4.860 5.300 257,122 +0.40(+8.16%)
May 11, 2020 4.910 4.973 4.610 4.900 665,648 -0.14(-2.78%)
May 08, 2020 4.500 5.150 4.380 5.040 288,900 +0.51(+11.26%)
May 07, 2020 4.900 4.900 4.510 4.530 127,406 -0.26(-5.43%)
May 06, 2020 4.740 4.910 4.700 4.790 93,508 +0.01(+0.21%)
May 05, 2020 5.230 5.290 4.700 4.780 142,914 -0.46(-8.78%)
May 04, 2020 4.830 5.270 4.620 5.240 182,214 +0.39(+8.04%)
May 01, 2020 4.850 4.990 4.500 4.850 157,700 -0.17(-3.39%)
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%)
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.