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 (%)
Dec 29, 2017 9.450 9.450 9.450 0 -0.15(-1.56%)
Dec 28, 2017 9.650 9.800 9.450 9.600 195,012 +0.00(+0.00%)
Dec 27, 2017 9.550 9.675 9.300 9.600 144,734 +0.00(+0.00%)
Dec 26, 2017 8.450 9.650 8.350 9.600 221,190 +1.20(+14.29%)
Dec 22, 2017 8.350 8.500 8.200 8.400 76,544 +0.05(+0.60%)
Dec 21, 2017 8.150 8.450 8.100 8.350 176,892 +0.25(+3.09%)
Dec 20, 2017 8.150 8.250 8.050 8.100 104,248 -0.05(-0.61%)
Dec 19, 2017 8.250 8.250 8.100 8.150 78,301 -0.05(-0.61%)
Dec 18, 2017 8.150 8.250 8.050 8.200 105,540 +0.05(+0.61%)
Dec 15, 2017 8.100 8.350 8.000 8.150 218,307 +0.00(+0.00%)
Dec 14, 2017 8.100 8.250 7.900 8.150 128,122 +0.10(+1.24%)
Dec 13, 2017 7.650 8.200 7.650 8.050 169,968 +0.40(+5.23%)
Dec 12, 2017 7.700 7.725 7.600 7.650 149,173 -0.05(-0.65%)
Dec 11, 2017 7.700 7.800 7.550 7.700 51,542 +0.00(+0.00%)
Dec 08, 2017 7.550 7.750 7.550 7.700 40,195 +0.15(+1.99%)
Dec 07, 2017 7.500 7.725 7.450 7.550 73,999 +0.05(+0.67%)
Dec 06, 2017 7.550 7.600 7.425 7.500 56,895 +0.00(+0.00%)
Dec 05, 2017 7.550 7.700 7.450 7.500 62,503 +0.00(+0.00%)
Dec 04, 2017 7.750 7.750 7.355 7.500 85,849 -0.10(-1.32%)
Dec 01, 2017 7.700 7.750 7.450 7.600 41,292 -0.05(-0.65%)
Nov 30, 2017 7.650 7.800 7.500 7.650 52,047 +0.10(+1.32%)
Nov 29, 2017 7.650 7.650 7.450 7.550 38,540 -0.05(-0.66%)
Nov 28, 2017 7.400 7.625 7.350 7.600 57,261 +0.25(+3.40%)
Nov 27, 2017 7.450 7.500 7.300 7.350 52,564 -0.05(-0.68%)
Nov 24, 2017 7.400 7.500 7.300 7.400 14,333 +0.05(+0.68%)
Nov 22, 2017 7.500 7.550 7.350 7.350 114,722 -0.15(-2.00%)
Nov 21, 2017 7.550 7.555 7.350 7.500 77,691 +0.05(+0.67%)
Nov 20, 2017 7.450 7.550 7.350 7.450 54,416 +0.10(+1.36%)
Nov 17, 2017 7.400 7.500 7.275 7.350 58,118 +0.00(+0.00%)
Nov 16, 2017 7.250 7.500 7.150 7.350 68,215 +0.15(+2.08%)
Nov 15, 2017 7.050 7.275 6.950 7.200 65,756 +0.15(+2.13%)
Nov 14, 2017 7.200 7.200 7.000 7.050 53,346 -0.20(-2.76%)
Nov 13, 2017 7.050 7.250 7.000 7.250 33,967 +0.10(+1.40%)
Nov 10, 2017 7.250 7.350 7.100 7.150 21,179 -0.10(-1.38%)
Nov 09, 2017 7.350 7.500 7.150 7.250 87,905 -0.15(-2.03%)
Nov 08, 2017 7.457 7.457 7.050 7.400 138,206 -0.20(-2.63%)
Nov 07, 2017 7.400 7.700 7.350 7.600 179,579 +0.15(+2.01%)
Nov 06, 2017 7.250 7.450 7.150 7.450 77,046 +0.20(+2.76%)
Nov 03, 2017 7.250 7.475 7.200 7.250 56,452 -0.05(-0.68%)
Nov 02, 2017 7.150 7.300 7.000 7.300 75,713 +0.20(+2.82%)
Nov 01, 2017 7.550 7.600 6.900 7.100 87,176 -0.35(-4.70%)
Oct 31, 2017 7.300 7.550 7.200 7.450 174,175 +0.20(+2.76%)
Oct 30, 2017 7.350 7.400 7.000 7.250 126,191 -0.15(-2.03%)
Oct 27, 2017 7.450 7.550 7.350 7.400 64,244 +0.00(+0.00%)
Oct 26, 2017 7.500 7.550 7.300 7.400 177,633 -0.10(-1.33%)
Oct 25, 2017 7.400 7.600 7.250 7.500 69,628 +0.05(+0.67%)
Oct 24, 2017 7.700 7.700 7.375 7.450 161,436 -0.20(-2.61%)
Oct 23, 2017 7.900 7.950 7.600 7.650 43,792 -0.30(-3.77%)
Oct 20, 2017 8.000 8.100 7.750 7.950 41,805 +0.00(+0.00%)
Oct 19, 2017 7.950 8.000 7.850 7.950 38,493 -0.05(-0.62%)
Oct 18, 2017 8.100 8.100 7.750 8.000 87,930 -0.15(-1.84%)
Oct 17, 2017 8.400 8.400 8.050 8.150 57,402 -0.20(-2.40%)
Oct 16, 2017 8.450 8.650 8.200 8.350 149,817 +0.00(+0.00%)
Oct 13, 2017 8.200 8.500 8.100 8.350 99,140 +0.20(+2.45%)
Oct 12, 2017 8.100 8.225 8.025 8.150 68,898 +0.10(+1.24%)
Oct 11, 2017 8.100 8.150 8.000 8.050 60,433 -0.05(-0.62%)
Oct 10, 2017 8.100 8.250 8.050 8.100 45,441 +0.05(+0.62%)
Oct 09, 2017 8.100 8.150 8.050 8.050 46,146 -0.05(-0.62%)
Oct 06, 2017 8.000 8.100 7.950 8.100 79,537 +0.10(+1.25%)
Oct 05, 2017 8.100 8.100 7.950 8.000 59,460 -0.05(-0.62%)
Oct 04, 2017 7.900 8.150 7.900 8.050 53,958 +0.20(+2.55%)
Oct 03, 2017 7.950 7.950 7.750 7.850 90,150 -0.10(-1.26%)
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.