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 (%)
Sep 30, 2020 4.390 4.590 4.260 4.290 230,350 -0.10(-2.28%)
Sep 29, 2020 4.480 4.510 4.270 4.390 155,288 -0.10(-2.23%)
Sep 28, 2020 4.550 4.660 4.460 4.490 143,569 +0.02(+0.45%)
Sep 25, 2020 4.590 4.720 4.441 4.470 185,500 -0.15(-3.25%)
Sep 24, 2020 4.600 4.750 4.400 4.620 185,333 -0.03(-0.65%)
Sep 23, 2020 4.880 4.980 4.610 4.650 211,206 -0.27(-5.49%)
Sep 22, 2020 5.000 5.000 4.730 4.920 120,264 -0.08(-1.60%)
Sep 21, 2020 5.190 5.190 4.820 5.000 249,432 -0.29(-5.48%)
Sep 18, 2020 4.970 5.290 4.910 5.290 407,700 +0.40(+8.18%)
Sep 17, 2020 5.250 5.340 4.810 4.890 308,752 -0.19(-3.74%)
Sep 16, 2020 4.800 5.440 4.710 5.080 687,134 +0.49(+10.68%)
Sep 15, 2020 4.400 4.790 4.393 4.590 330,953 +0.17(+3.85%)
Sep 14, 2020 4.230 4.540 4.230 4.420 234,754 +0.24(+5.74%)
Sep 11, 2020 4.250 4.320 4.121 4.180 143,100 -0.04(-0.95%)
Sep 10, 2020 4.210 4.340 4.200 4.220 168,440 -0.03(-0.71%)
Sep 09, 2020 4.470 4.470 4.200 4.250 211,803 -0.10(-2.30%)
Sep 08, 2020 4.500 4.670 4.340 4.350 228,476 -0.22(-4.81%)
Sep 04, 2020 4.740 4.761 4.440 4.570 310,400 -0.14(-2.97%)
Sep 03, 2020 4.870 4.940 4.610 4.710 414,983 -0.16(-3.29%)
Sep 02, 2020 4.470 5.070 4.440 4.870 584,165 +0.34(+7.51%)
Sep 01, 2020 4.850 4.870 4.250 4.530 947,558 -0.43(-8.67%)
Aug 31, 2020 4.370 5.160 4.270 4.960 1,926,353 +0.77(+18.38%)
Aug 28, 2020 4.050 4.470 3.960 4.190 1,001,300 +0.24(+6.08%)
Aug 27, 2020 3.990 4.030 3.720 3.950 412,534 -0.02(-0.50%)
Aug 26, 2020 4.040 4.080 3.940 3.970 100,307 -0.05(-1.24%)
Aug 25, 2020 4.090 4.120 3.890 4.020 98,887 -0.04(-0.99%)
Aug 24, 2020 4.000 4.150 3.936 4.060 296,605 +0.08(+2.01%)
Aug 21, 2020 4.110 4.190 3.870 3.980 316,400 -0.12(-2.93%)
Aug 20, 2020 3.960 4.140 3.910 4.100 270,442 +0.13(+3.40%)
Aug 19, 2020 3.980 4.080 3.950 3.965 157,456 +0.01(+0.38%)
Aug 18, 2020 4.060 4.070 3.910 3.950 189,661 -0.09(-2.23%)
Aug 17, 2020 4.080 4.110 3.950 4.040 115,863 +0.00(+0.00%)
Aug 14, 2020 3.970 4.100 3.920 4.040 144,600 +0.06(+1.51%)
Aug 13, 2020 4.020 4.120 3.940 3.980 187,789 -0.06(-1.49%)
Aug 12, 2020 4.020 4.090 3.970 4.040 152,849 +0.08(+2.02%)
Aug 11, 2020 4.020 4.160 3.910 3.960 198,020 -0.09(-2.22%)
Aug 10, 2020 4.230 4.260 3.970 4.050 224,957 -0.14(-3.34%)
Aug 07, 2020 4.030 4.340 4.030 4.190 452,200 +0.20(+5.01%)
Aug 06, 2020 3.880 4.350 3.840 3.990 653,072 +0.24(+6.40%)
Aug 05, 2020 3.560 3.820 3.530 3.750 335,101 +0.17(+4.75%)
Aug 04, 2020 3.490 3.660 3.420 3.580 167,043 +0.07(+1.99%)
Aug 03, 2020 3.360 3.630 3.290 3.510 192,987 +0.22(+6.69%)
Jul 31, 2020 3.380 3.410 3.200 3.290 303,800 -0.07(-2.08%)
Jul 30, 2020 3.360 3.405 3.260 3.360 313,925 +0.02(+0.60%)
Jul 29, 2020 3.590 3.710 3.320 3.340 395,137 -0.16(-4.57%)
Jul 28, 2020 3.760 3.810 3.490 3.500 383,220 -0.29(-7.65%)
Jul 27, 2020 3.840 3.940 3.780 3.790 146,716 -0.09(-2.32%)
Jul 24, 2020 4.010 4.030 3.856 3.880 115,300 -0.15(-3.72%)
Jul 23, 2020 4.050 4.098 3.970 4.030 157,274 -0.02(-0.49%)
Jul 22, 2020 4.080 4.120 3.930 4.050 168,575 -0.03(-0.74%)
Jul 21, 2020 4.080 4.130 4.010 4.080 115,880 +0.06(+1.49%)
Jul 20, 2020 4.200 4.260 4.000 4.020 195,892 -0.14(-3.37%)
Jul 17, 2020 4.170 4.280 4.070 4.160 335,200 -0.01(-0.24%)
Jul 16, 2020 4.150 4.180 4.010 4.170 260,050 -0.02(-0.48%)
Jul 15, 2020 4.100 4.300 4.050 4.190 274,831 +0.08(+1.95%)
Jul 14, 2020 3.930 4.120 3.820 4.110 204,920 +0.26(+6.75%)
Jul 13, 2020 3.950 4.140 3.850 3.850 237,456 -0.04(-1.03%)
Jul 10, 2020 3.980 4.070 3.869 3.890 189,200 -0.09(-2.26%)
Jul 09, 2020 4.180 4.270 3.860 3.980 214,288 -0.11(-2.69%)
Jul 08, 2020 3.800 4.100 3.780 4.090 212,450 +0.22(+5.68%)
Jul 07, 2020 4.080 4.100 3.860 3.870 235,930 -0.17(-4.21%)
Jul 06, 2020 4.270 4.290 3.960 4.040 280,028 -0.13(-3.12%)
Jul 02, 2020 4.590 4.590 4.115 4.170 381,800 -0.35(-7.74%)
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.