KBIO

KaloBios Pharmaceuticals, Inc. Historical Stock Prices

$0.532
*  
0.0198
3.59%
Get KBIO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading KBIO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KBIO Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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  0.5412  0.5599  0.51  0.532 532,790
05/22/2015 0.5412 0.5599 0.51 0.532 532,790
05/21/2015 0.55 0.6098 0.525 0.5518 1,593,506
05/20/2015 0.5 0.5699 0.5 0.548 1,645,383
05/19/2015 0.49 0.5262 0.4806 0.4902 252,881
05/18/2015 0.5099 0.51 0.4803 0.4997 160,586
05/15/2015 0.4802 0.5 0.4802 0.4998 129,633
05/14/2015 0.4727 0.5 0.4727 0.4811 174,578
05/13/2015 0.5 0.505 0.47 0.4908 372,302
05/12/2015 0.52 0.52 0.49 0.5 118,821
05/11/2015 0.519 0.53 0.4901 0.505 345,746
05/08/2015 0.51 0.515 0.5 0.5 173,556
05/07/2015 0.5189 0.5299 0.4801 0.5 148,814
05/06/2015 0.519 0.519 0.5 0.506 209,154
05/05/2015 0.54 0.555 0.4925 0.5197 245,218
05/04/2015 0.49 0.5368 0.49 0.5207 115,073
05/01/2015 0.49 0.505 0.4813 0.4992 217,883
04/30/2015 0.5 0.5174 0.482 0.4845 370,886
04/29/2015 0.492 0.519 0.4912 0.4912 312,043
04/28/2015 0.52 0.54 0.491 0.4999 539,139
04/27/2015 0.53 0.5346 0.4902 0.496 873,358
04/24/2015 0.55 0.56 0.53 0.5312 464,169
04/23/2015 0.567 0.567 0.53 0.5569 1,121,766
04/22/2015 0.6 0.6 0.551 0.57 876,205
04/21/2015 0.56 0.6199 0.545 0.5906 1,434,094
04/20/2015 0.5753 0.5753 0.54 0.5419 707,534
04/17/2015 0.5753 0.5753 0.54 0.5636 635,633
04/16/2015 0.521 0.598 0.521 0.5764 701,046
04/15/2015 0.588 0.588 0.5225 0.53 955,243
04/14/2015 0.69 0.71 0.5601 0.5601 2,522,044
04/13/2015 0.55 0.688 0.51 0.66 2,891,403
04/10/2015 0.5 0.55 0.48 0.55 629,493
04/09/2015 0.48 0.5 0.465 0.4989 252,698
04/08/2015 0.49 0.49 0.4701 0.49 184,820
04/07/2015 0.5 0.5002 0.4701 0.4701 229,821
04/06/2015 0.499 0.5245 0.4702 0.5 390,324
04/02/2015 0.435 0.54 0.435 0.5101 1,245,723
04/01/2015 0.485 0.4964 0.4137 0.4617 985,294
03/31/2015 0.49 0.5 0.4617 0.49 191,800
03/30/2015 0.4991 0.4991 0.46 0.489 232,905
03/27/2015 0.499 0.5 0.46 0.46 370,706
03/26/2015 0.48 0.5 0.467 0.48 566,165
03/25/2015 0.5301 0.54 0.5001 0.505 536,055
03/24/2015 0.54 0.5655 0.5301 0.531 227,894
03/23/2015 0.568 0.58 0.54 0.54 269,090
03/20/2015 0.5699 0.5699 0.545 0.545 434,888
03/19/2015 0.58 0.5891 0.55 0.5596 646,134
03/18/2015 0.53 0.59 0.53 0.56 868,819
03/17/2015 0.5 0.5785 0.5 0.5399 923,739
03/16/2015 0.5899 0.5899 0.52 0.53 771,030
03/13/2015 0.589 0.5998 0.5401 0.545 967,776
03/12/2015 0.6 0.607 0.58 0.59 466,085
03/11/2015 0.58 0.645 0.5508 0.601 1,178,616
03/10/2015 0.62 0.6498 0.5501 0.5594 1,483,761
03/09/2015 0.61 0.7 0.6 0.6401 1,432,158
03/06/2015 0.7 0.7199 0.613 0.65 1,930,759
03/05/2015 0.79 0.85 0.66 0.69 5,053,041
03/04/2015 0.79 0.938 0.75 0.755 14,564,290
03/03/2015 0.6 0.7179 0.56 0.7 4,446,404
03/02/2015 0.61 0.68 0.56 0.586 6,038,743
02/27/2015 0.52 0.64 0.491 0.5451 5,644,526
02/26/2015 0.45 0.525 0.4312 0.5139 3,340,522
02/25/2015 0.44 0.45 0.4248 0.4499 207,464
*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?