INTERLEUKIN GENETICS INC Historical Stock Prices

ILIU 
$0.171
*  
0.031
22.14 %
Get ILIU Alerts
*Delayed - data as of Apr. 1, 2015 13:06 ET  -  Find a broker to begin trading ILIU now


Community Rating:
View:    ILIU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:06 N/A  0.1775  0.149  0.171 247,834
03/31/2015 0.136 0.14 0.13 0.14 38,875
03/30/2015 0.155 0.155 0.135 0.14 54,947
03/27/2015 0.15 0.15 0.15 0.15 22,000
03/26/2015 0.15 0.15 0.15 0.15 00
03/25/2015 0.145 0.15 0.14 0.15 97,804
03/24/2015 0.1516 0.1725 0.1375 0.1625 146,254
03/23/2015 0.16 0.16 0.142 0.16 87,287
03/20/2015 0.165 0.165 0.155 0.165 36,550
03/19/2015 0.165 0.17 0.165 0.17 45,107
03/18/2015 0.16 0.16 0.16 0.16 22,725
03/17/2015 0.1601 0.17 0.1601 0.17 14,044
03/16/2015 0.16 0.17 0.16 0.165 37,825
03/13/2015 0.17 0.17 0.1675 0.1675 5,400
03/12/2015 0.17 0.1725 0.16 0.17 45,782
03/11/2015 0.16 0.1725 0.16 0.17 114,730
03/10/2015 0.15 0.165 0.15 0.165 48,800
03/09/2015 0.165 0.1725 0.155 0.165 157,030
03/06/2015 0.145 0.15 0.145 0.15 18,609
03/05/2015 0.141 0.145 0.136 0.145 91,534
03/04/2015 0.1351 0.1445 0.1351 0.141 27,995
03/03/2015 0.1424 0.15 0.14 0.1425 115,833
03/02/2015 0.14 0.1425 0.14 0.1425 15,130
02/27/2015 0.145 0.15 0.145 0.149 14,800
02/26/2015 0.1575 0.1575 0.14 0.15 133,676
02/25/2015 0.155 0.16 0.155 0.155 45,500
02/24/2015 0.16 0.18 0.156 0.16 91,000
02/23/2015 0.17 0.1762 0.1625 0.1625 23,220
02/20/2015 0.17 0.175 0.17 0.175 10,100
02/19/2015 0.18 0.18 0.18 0.18 500
02/18/2015 0.16 0.18 0.16 0.18 24,700
02/17/2015 0.175 0.18 0.17 0.1725 8,972
02/13/2015 0.17 0.17 0.16 0.17 37,920
02/12/2015 0.17 0.17 0.17 0.17 300
02/11/2015 0.155 0.18 0.155 0.18 38,518
02/10/2015 0.17 0.18 0.155 0.17 67,274
02/09/2015 0.125 0.179 0.125 0.179 81,500
02/06/2015 0.2 0.2 0.2 0.2 890
02/05/2015 0.19 0.2 0.19 0.2 19,500
02/04/2015 0.18 0.18 0.18 0.18 200
02/03/2015 0.17 0.183 0.17 0.1701 40,275
02/02/2015 0.18 0.1921 0.175 0.18 116,147
01/30/2015 0.185 0.185 0.185 0.185 100,050
01/29/2015 0.18 0.2 0.18 0.1899 19,990
01/28/2015 0.28 0.28 0.1616 0.182 450,388
01/27/2015 0.265 0.33 0.265 0.28 114,146
01/26/2015 0.27 0.28 0.2501 0.26 13,243
01/23/2015 0.26 0.26 0.26 0.26 13,362
01/22/2015 0.27 0.27 0.25 0.26 21,817
01/21/2015 0.26 0.2979 0.26 0.26 69,944
01/20/2015 0.28 0.28 0.265 0.28 21,520
01/16/2015 0.28 0.285 0.27 0.27 29,493
01/15/2015 0.282 0.315 0.28 0.3 66,051
01/14/2015 0.325 0.325 0.26 0.27 201,534
01/13/2015 0.425 0.4599 0.332 0.334 226,291
01/12/2015 0.3101 0.435 0.3101 0.38 438,284
01/09/2015 0.21 0.33 0.195 0.31 768,727
01/08/2015 0.16 0.195 0.155 0.19 133,391
01/07/2015 0.135 0.16 0.135 0.155 238,076
01/06/2015 0.12 0.135 0.12 0.135 62,195
01/05/2015 0.1349 0.15 0.1121 0.1399 42,341
01/02/2015 0.14 0.145 0.135 0.135 29,500
12/31/2014 0.14 0.145 0.13 0.14 92,296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?