Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 30, 2020 3.815 3.815 3.465 3.490 215,500 -0.21(-5.68%)
Oct 29, 2020 3.760 3.850 3.655 3.700 176,442 -0.06(-1.60%)
Oct 28, 2020 3.900 3.900 3.740 3.760 167,576 -0.17(-4.33%)
Oct 27, 2020 4.020 4.060 3.900 3.930 170,131 -0.09(-2.24%)
Oct 26, 2020 4.090 4.140 3.960 4.020 182,848 -0.04(-0.99%)
Oct 23, 2020 4.190 4.190 4.010 4.060 186,100 -0.07(-1.69%)
Oct 22, 2020 4.050 4.180 4.010 4.130 120,649 +0.10(+2.48%)
Oct 21, 2020 4.130 4.150 4.010 4.030 127,733 -0.11(-2.66%)
Oct 20, 2020 4.190 4.206 4.090 4.140 126,363 -0.01(-0.24%)
Oct 19, 2020 4.310 4.370 4.080 4.150 180,513 -0.14(-3.26%)
Oct 16, 2020 4.260 4.400 4.150 4.290 301,700 -0.01(-0.23%)
Oct 15, 2020 4.350 4.430 4.210 4.300 237,366 -0.08(-1.83%)
Oct 14, 2020 4.600 4.600 4.360 4.380 235,529 -0.27(-5.81%)
Oct 13, 2020 4.750 4.840 4.640 4.650 133,290 -0.15(-3.12%)
Oct 12, 2020 4.850 4.850 4.710 4.800 200,513 -0.05(-1.03%)
Oct 09, 2020 4.970 5.020 4.750 4.850 215,300 -0.10(-2.02%)
Oct 08, 2020 5.010 5.050 4.840 4.950 404,538 +0.11(+2.27%)
Oct 07, 2020 4.780 5.050 4.670 4.840 633,177 +0.37(+8.28%)
Oct 06, 2020 4.530 4.680 4.460 4.470 259,934 -0.03(-0.67%)
Oct 05, 2020 4.280 4.560 4.280 4.500 219,825 +0.24(+5.63%)
Oct 02, 2020 4.150 4.410 4.140 4.260 333,600 -0.10(-2.29%)
Oct 01, 2020 4.380 4.460 4.210 4.360 272,364 +0.07(+1.63%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.