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 (%)
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%)
Mar 02, 2020 10.66 11.11 10.64 11.01 235,960 +0.14(+1.29%)
Feb 28, 2020 9.719 11.93 9.135 10.87 637,200 +1.21(+12.53%)
Feb 27, 2020 10.00 10.10 9.490 9.660 165,083 -0.43(-4.26%)
Feb 26, 2020 10.48 10.79 9.910 10.09 119,694 -0.29(-2.79%)
Feb 25, 2020 10.24 10.49 10.04 10.38 235,630 +0.13(+1.27%)
Feb 24, 2020 10.04 10.30 9.760 10.25 95,305 -0.01(-0.10%)
Feb 21, 2020 9.470 10.40 9.430 10.26 298,400 +0.82(+8.69%)
Feb 20, 2020 9.380 9.450 9.305 9.440 87,346 +0.04(+0.43%)
Feb 19, 2020 9.490 9.500 9.390 9.400 120,823 -0.05(-0.53%)
Feb 18, 2020 9.380 9.510 9.200 9.450 61,391 +0.02(+0.21%)
Feb 14, 2020 9.280 9.450 9.210 9.430 52,900 +0.15(+1.62%)
Feb 13, 2020 9.210 9.360 9.200 9.280 43,970 -0.12(-1.33%)
Feb 12, 2020 9.350 9.450 9.150 9.405 120,098 +0.18(+2.01%)
Feb 11, 2020 9.360 9.360 9.135 9.220 56,480 -0.06(-0.65%)
Feb 10, 2020 9.260 9.340 9.110 9.280 84,516 +0.00(+0.00%)
Feb 07, 2020 9.470 9.530 9.060 9.280 99,000 -0.27(-2.83%)
Feb 06, 2020 9.730 9.730 9.400 9.550 40,311 -0.13(-1.34%)
Feb 05, 2020 9.470 9.900 9.470 9.680 91,251 +0.28(+2.98%)
Feb 04, 2020 9.100 9.430 9.040 9.400 132,316 +0.46(+5.15%)
Feb 03, 2020 8.820 9.010 8.800 8.940 82,981 +0.21(+2.41%)
Jan 31, 2020 9.090 9.130 8.660 8.730 152,500 -0.36(-3.96%)
Jan 30, 2020 9.080 9.150 9.000 9.090 128,657 -0.01(-0.11%)
Jan 29, 2020 9.280 9.355 9.090 9.100 60,568 -0.14(-1.52%)
Jan 28, 2020 9.390 9.500 9.200 9.240 54,745 -0.06(-0.65%)
Jan 27, 2020 9.370 9.560 9.300 9.300 80,911 -0.20(-2.11%)
Jan 24, 2020 9.700 9.830 9.350 9.500 89,100 -0.16(-1.66%)
Jan 23, 2020 9.860 9.860 9.530 9.660 72,869 -0.22(-2.23%)
Jan 22, 2020 9.740 9.885 9.683 9.880 159,300 +0.09(+0.92%)
Jan 21, 2020 9.810 9.930 9.720 9.790 80,624 -0.05(-0.51%)
Jan 17, 2020 10.38 10.48 9.660 9.840 220,600 -0.43(-4.19%)
Jan 16, 2020 10.46 10.47 10.10 10.27 169,411 -0.11(-1.06%)
Jan 15, 2020 10.25 10.53 10.23 10.38 137,167 +0.12(+1.17%)
Jan 14, 2020 10.33 10.42 10.20 10.26 904,320 -0.15(-1.44%)
Jan 13, 2020 9.970 10.68 9.960 10.41 239,000 +0.46(+4.62%)
Jan 10, 2020 9.860 10.01 9.760 9.950 189,000 +0.13(+1.32%)
Jan 09, 2020 9.530 9.940 9.270 9.820 219,365 +0.40(+4.25%)
Jan 08, 2020 9.170 9.520 9.170 9.420 191,782 +0.27(+2.95%)
Jan 07, 2020 8.980 9.220 8.850 9.150 124,929 +0.15(+1.67%)
Jan 06, 2020 8.770 9.040 8.230 9.000 257,776 +0.18(+2.04%)
Jan 03, 2020 8.750 9.057 8.750 8.820 216,100 -0.03(-0.34%)
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.