KBIO

KaloBios Pharmaceuticals, Inc. Historical Stock Prices

$1.49
*  
0.01
0.68%
Get KBIO Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading KBIO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.49  1.52  1.49  1.49 68,271
08/22/2014 1.49 1.52 1.49 1.49 68,271
08/21/2014 1.52 1.57 1.48 1.48 99,777
08/20/2014 1.56 1.57 1.5201 1.53 105,238
08/19/2014 1.52 1.61 1.36 1.59 144,390
08/18/2014 1.58 1.652 1.58 1.59 67,627
08/15/2014 1.62 1.65 1.57 1.59 150,487
08/14/2014 1.6 1.67 1.56 1.6 286,407
08/13/2014 1.57 1.57 1.5 1.52 217,556
08/12/2014 1.58 1.58 1.53 1.56 40,059
08/11/2014 1.56 1.59 1.54 1.59 86,291
08/08/2014 1.65 1.65 1.5 1.57 144,684
08/07/2014 1.62 1.625 1.56 1.6 53,702
08/06/2014 1.63 1.63 1.59 1.63 99,995
08/05/2014 1.61 1.65 1.61 1.62 38,493
08/04/2014 1.68 1.7 1.61 1.61 100,370
08/01/2014 1.67 1.69 1.63 1.66 129,596
07/31/2014 1.67 1.68 1.61 1.65 177,839
07/30/2014 1.66 1.69 1.6 1.67 199,210
07/29/2014 1.75 1.75 1.57 1.64 674,041
07/28/2014 1.96 1.97 1.84 1.93 384,920
07/25/2014 2.03 2.06 1.95 1.95 119,352
07/24/2014 1.94 2.08 1.92 2.02 267,215
07/23/2014 1.93 1.96 1.89 1.95 62,991
07/22/2014 1.91 2.01 1.9 1.91 92,282
07/21/2014 1.9 1.93 1.88 1.89 44,459
07/18/2014 1.94 1.97 1.905 1.91 95,827
07/17/2014 1.97 1.97 1.81 1.92 186,201
07/16/2014 2.03 2.03 1.94 1.95 103,247
07/15/2014 2 2.04 1.94 2.01 198,605
07/14/2014 2.06 2.08 2 2.02 120,399
07/11/2014 2.01 2.07 2 2.02 114,307
07/10/2014 2 2 1.93 2 135,398
07/09/2014 2.06 2.1 2.0301 2.06 94,221
07/08/2014 2.14 2.14 2.01 2.04 299,240
07/07/2014 2.34 2.34 2.15 2.16 229,837
07/03/2014 2.33 2.35 2.26 2.33 78,209
07/02/2014 2.32 2.39 2.3 2.31 249,343
07/01/2014 2.31 2.4 2.25 2.33 237,693
06/30/2014 2.32 2.45 2.26 2.28 490,796
06/27/2014 2.25 2.37 2.16 2.35 1,457,204
06/26/2014 2.21 2.2799 2.135 2.23 366,107
06/25/2014 2.2 2.23 2.13 2.16 166,637
06/24/2014 2.16 2.34 2.14 2.18 470,338
06/23/2014 2.11 2.189 2.03 2.11 191,612
06/20/2014 2.08 2.14 2.03 2.07 185,892
06/19/2014 2.13 2.15 2.02 2.05 179,175
06/18/2014 2.18 2.18 2.01 2.1 159,063
06/17/2014 2.1 2.22 2.06 2.15 149,128
06/16/2014 2.11 2.13 2.02 2.07 128,306
06/13/2014 2.22 2.24 2.08 2.1 175,605
06/12/2014 2.24 2.35 2.1 2.23 276,531
06/11/2014 2.13 2.28 2.11 2.23 463,372
06/10/2014 1.89 2.14 1.85 2.13 963,504
06/09/2014 1.76 1.91 1.74 1.89 117,743
06/06/2014 1.72 1.81 1.66 1.74 174,394
06/05/2014 1.73 1.8 1.7 1.7 98,533
06/04/2014 1.71 1.77 1.7 1.72 102,755
06/03/2014 1.76 1.77 1.72 1.75 99,690
06/02/2014 1.87 1.8701 1.76 1.78 152,913
05/30/2014 1.97 2.01 1.88 1.88 80,908
05/29/2014 2.05 2.05 1.92 1.94 207,306
05/28/2014 1.89 2.03 1.84 2 543,733
05/27/2014 1.9 2 1.84 1.9 320,284
05/23/2014 1.89 1.9 1.84 1.88 52,517
05/22/2014 1.79 1.92 1.78 1.88 166,361
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?