KBIO

KaloBios Pharmaceuticals, Inc. Historical Stock Prices

$0.406
*  
0.0089
2.15%
Get KBIO Alerts
*Delayed - data as of Jan. 30, 2015 13:59 ET  -  Find a broker to begin trading KBIO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KBIO 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:59  0.4018  0.4149  0.3912  0.406 187,482
01/29/2015 0.43 0.43 0.4016 0.4149 214,707
01/28/2015 0.42 0.439 0.4111 0.4111 353,767
01/27/2015 0.4 0.4277 0.38 0.42 570,478
01/26/2015 0.42 0.44 0.4015 0.4015 570,021
01/23/2015 0.42 0.4359 0.42 0.4359 238,523
01/22/2015 0.4468 0.4468 0.412 0.43 529,472
01/21/2015 0.4413 0.464 0.4358 0.4408 408,417
01/20/2015 0.46 0.47 0.4351 0.441 468,691
01/16/2015 0.48 0.48 0.4508 0.475 283,603
01/15/2015 0.45 0.5 0.44 0.4682 654,700
01/14/2015 0.495 0.495 0.4253 0.49 1,378,736
01/13/2015 0.515 0.515 0.465 0.496 1,031,807
01/12/2015 0.51 0.52 0.49 0.5 642,766
01/09/2015 0.5 0.529 0.4722 0.501 1,108,539
01/08/2015 0.53 0.5399 0.4715 0.524 2,290,175
01/07/2015 0.59 0.6203 0.48 0.5199 12,332,500
01/06/2015 1.86 1.88 1.7504 1.83 1,487,725
01/05/2015 1.87 1.95 1.8304 1.85 919,206
01/02/2015 1.77 1.86 1.7101 1.86 355,883
12/31/2014 1.61 1.75 1.61 1.73 172,386
12/30/2014 1.57 1.6616 1.57 1.62 158,610
12/29/2014 1.56 1.68 1.56 1.58 243,074
12/26/2014 1.62 1.7 1.5 1.56 653,368
12/24/2014 1.66 1.67 1.62 1.63 203,173
12/23/2014 1.73 1.73 1.67 1.67 100,034
12/22/2014 1.72 1.78 1.62 1.73 141,373
12/19/2014 1.76 1.77 1.69 1.7 193,228
12/18/2014 1.7 1.8 1.65 1.77 193,610
12/17/2014 1.68 1.71 1.65 1.69 292,897
12/16/2014 1.69 1.69 1.57 1.66 415,525
12/15/2014 1.78 1.83 1.69 1.71 215,377
12/12/2014 1.85 1.88 1.75 1.8 276,371
12/11/2014 1.94 1.97 1.85 1.9 93,921
12/10/2014 2 2 1.89 1.96 160,184
12/09/2014 1.85 2 1.8101 1.97 210,500
12/08/2014 1.94 1.98 1.87 1.89 81,148
12/05/2014 1.87 1.94 1.83 1.92 154,837
12/04/2014 1.83 1.87 1.69 1.87 317,204
12/03/2014 1.81 1.9 1.79 1.82 150,336
12/02/2014 1.85 1.9 1.81 1.82 157,519
12/01/2014 1.838 1.88 1.79 1.85 282,926
11/28/2014 1.84 1.97 1.73 1.8 168,612
11/26/2014 1.89 1.89 1.81 1.84 298,593
11/25/2014 1.93 1.93 1.8095 1.87 175,868
11/24/2014 1.91 1.98 1.89 1.91 110,591
11/21/2014 1.94 1.95 1.9 1.93 87,896
11/20/2014 1.94 1.96 1.9 1.94 95,225
11/19/2014 1.98 1.98 1.92 1.98 112,825
11/18/2014 1.97 2.04 1.97 1.97 127,806
11/17/2014 2.12 2.12 1.9398 1.99 593,493
11/14/2014 2.1 2.12 2.05 2.1 127,568
11/13/2014 2.13 2.13 2.0601 2.0601 136,849
11/12/2014 2.05 2.15 2 2.11 212,805
11/11/2014 1.95 2.047 1.82 1.98 161,701
11/10/2014 1.76 2 1.76 1.94 246,421
11/07/2014 1.69 1.83 1.661 1.8 228,507
11/06/2014 1.52 1.67 1.52 1.62 91,762
11/05/2014 1.55 1.57 1.49 1.55 111,614
11/04/2014 1.66 1.68 1.569 1.59 91,218
11/03/2014 1.69 1.76 1.54 1.65 305,352
10/31/2014 1.73 1.77 1.7 1.72 27,902
10/30/2014 1.74 1.75 1.7 1.72 49,606
10/29/2014 1.81 1.81 1.71 1.72 35,970
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?