INTERLEUKIN GENETICS INC Historical Stock Prices

ILIU 
$0.105
*  
-0.0149
-12.43 %
Get ILIU Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ILIU now


Community Rating:
View:    ILIU After Hours
 
 
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 26-MAY-2015 TO 26-AUG-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.
16:00 N/A  0.105  0.105  0.105 321
08/26/2015 0.11 0.11 0.11 0.11 564
08/25/2015 0.1199 0.1199 0.1199 0.1199 500
08/24/2015 0.1 0.11 0.1 0.11 17,250
08/21/2015 0.1237 0.1237 0.1 0.103 14,000
08/20/2015 0.11 0.11 0.11 0.11 5,000
08/19/2015 0.106 0.1148 0.106 0.1148 1,120
08/18/2015 0.11 0.1239 0.109 0.109 34,412
08/17/2015 0.1091 0.11 0.1091 0.11 5,900
08/14/2015 0.109 0.128 0.109 0.109 8,477
08/13/2015 0.128 0.128 0.128 0.128 1,525
08/12/2015 0.128 0.128 0.128 0.128 00
08/11/2015 0.08 0.128 0.08 0.128 7,996
08/10/2015 0.1 0.1289 0.09 0.1289 120,087
08/07/2015 0.1145 0.1145 0.1145 0.1145 200
08/06/2015 0.1198 0.1198 0.1198 0.1198 00
08/05/2015 0.1198 0.1198 0.1198 0.1198 400
08/04/2015 0.115 0.12 0.102 0.12 1,100
08/03/2015 0.1195 0.124 0.11 0.124 35,723
07/31/2015 0.1195 0.1289 0.1195 0.1289 1,400
07/30/2015 0.1155 0.1155 0.1155 0.1155 400
07/29/2015 0.1155 0.1155 0.1155 0.1155 300
07/28/2015 0.1181 0.1299 0.105 0.117 61,300
07/27/2015 0.1181 0.15 0.1181 0.15 1,300
07/24/2015 0.13 0.13 0.13 0.13 5,000
07/23/2015 0.1397 0.1397 0.128 0.1349 21,498
07/22/2015 0.1301 0.1349 0.1301 0.1349 1,175
07/21/2015 0.13 0.135 0.127 0.135 12,644
07/20/2015 0.14 0.14 0.14 0.14 6,000
07/17/2015 0.14 0.145 0.14 0.145 600
07/16/2015 0.1461 0.1461 0.14 0.145 17,350
07/15/2015 0.1599 0.16 0.15 0.15 41,775
07/14/2015 0.1441 0.151 0.1441 0.1499 579,500
07/13/2015 0.1525 0.1525 0.145 0.1475 6,501
07/10/2015 0.15 0.15 0.148 0.148 5,000
07/09/2015 0.142 0.144 0.14 0.14 35,696
07/08/2015 0.1251 0.142 0.1152 0.142 30,300
07/07/2015 0.14 0.145 0.14 0.145 8,538
07/06/2015 0.1376 0.14 0.1301 0.14 17,500
07/02/2015 0.1435 0.1435 0.14 0.14 21,650
07/01/2015 0.13 0.147 0.1151 0.137 158,276
06/30/2015 0.125 0.149 0.125 0.1301 77,947
06/29/2015 0.1115 0.1115 0.11 0.11 2,495
06/26/2015 0.1201 0.1201 0.0901 0.11 92,830
06/25/2015 0.13 0.13 0.13 0.13 500
06/24/2015 0.1226 0.1226 0.1151 0.12 9,500
06/23/2015 0.12 0.12 0.12 0.12 118,916
06/22/2015 0.1001 0.12 0.1001 0.12 4,100
06/19/2015 0.1249 0.1297 0.12 0.125 41,252
06/18/2015 0.12 0.1298 0.12 0.1298 17,400
06/17/2015 0.121 0.121 0.12 0.12 6,000
06/16/2015 0.1212 0.1221 0.12 0.12 38,300
06/15/2015 0.1251 0.1251 0.1251 0.1251 500
06/12/2015 0.1275 0.1275 0.125 0.125 6,200
06/11/2015 0.125 0.125 0.125 0.125 24,134
06/10/2015 0.1211 0.13 0.1211 0.13 13,354
06/09/2015 0.1272 0.1296 0.1201 0.1201 79,046
06/08/2015 0.1272 0.132 0.1272 0.132 11,900
06/05/2015 0.1301 0.1349 0.1301 0.1349 4,800
06/04/2015 0.1351 0.1351 0.1351 0.1351 200
06/03/2015 0.1356 0.1356 0.1301 0.1301 3,300
06/02/2015 0.1271 0.1356 0.1271 0.1356 6,245
06/01/2015 0.141 0.141 0.141 0.141 5,100
05/29/2015 0.13 0.141 0.124 0.141 116,054
05/28/2015 0.129 0.135 0.125 0.1275 58,634
05/27/2015 0.13 0.1302 0.129 0.1302 34,235
05/26/2015 0.135 0.135 0.13 0.13 33,108
*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?