KBIO

KaloBios Pharmaceuticals, Inc. Historical Stock Prices

$2.09
*  
0.01
0.48%
Get KBIO Alerts
*Delayed - data as of Aug. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-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  2.07  2.09  1.99  2.09 35,775
08/03/2015 2.045 2.09 1.99 2.09 35,775
07/31/2015 2.2 2.2 2.01 2.1 107,520
07/30/2015 2.52 2.52 2.13 2.16 164,151
07/29/2015 2.32 2.9 2.18 2.52 524,510
07/28/2015 2.33 2.4 2.25 2.34 39,790
07/27/2015 2.47 2.48 2.28 2.3 76,826
07/24/2015 2.6 2.67 2.47 2.5 49,253
07/23/2015 2.6 2.68 2.55 2.6 23,039
07/22/2015 2.51 2.69 2.45 2.6 60,625
07/21/2015 2.85 2.85 2.44 2.55 80,347
07/20/2015 2.88 3.15 2.75 2.75 34,684
07/17/2015 2.82 2.92 2.77 2.88 22,455
07/16/2015 3.03 3.03 2.73 2.79 80,957
07/15/2015 3.06 3.1 3 3 60,177
07/14/2015 3.2499 3.25 2.65 3.09 151,313
07/13/2015 3.608 3.6112 3.04 3.1208 236,466
07/10/2015 3.744 4 3.6 3.68 17,308
07/09/2015 3.68 3.912 3.52 3.568 23,676
07/08/2015 3.84 4 3.52 3.668 47,148
07/07/2015 3.92 3.92 3.688 3.92 23,385
07/06/2015 3.8 3.92 3.724 3.84 12,026
07/02/2015 3.9896 4.08 3.6976 3.92 22,210
07/01/2015 3.92 3.9952 3.68 3.992 36,017
06/30/2015 3.848 4 3.76 3.84 18,079
06/29/2015 4.08 4.08 3.76 3.8904 31,480
06/26/2015 4.144 4.144 3.76 3.76 81,358
06/25/2015 4.16 4.2128 3.96 4.0976 53,643
06/24/2015 4.208 4.376 4.064 4.24 32,347
06/23/2015 4.3208 4.48 4.0808 4.28 75,016
06/22/2015 4.24 4.48 4.0408 4.4 33,304
06/19/2015 4.448 4.5576 4.1976 4.1976 52,069
06/18/2015 4.3992 4.64 4.28 4.3936 59,599
06/17/2015 4.36 4.4 4.24 4.32 15,482
06/16/2015 4.28 4.4184 4.248 4.32 20,914
06/15/2015 4.32 4.52 4.16 4.32 15,807
06/12/2015 4.08 4.48 4.08 4.452 22,467
06/11/2015 4.448 4.56 4 4.3416 73,394
06/10/2015 4.4 4.64 4.4 4.424 23,317
06/09/2015 4.504 4.88 4.4 4.4 45,973
06/08/2015 4.8 4.96 4.52 4.584 23,197
06/05/2015 4.64 4.7592 4.408 4.544 43,384
06/04/2015 4.8 5.04 4.64 4.64 56,961
06/03/2015 4.576 4.72 4.48 4.64 43,157
06/02/2015 4.5616 4.7992 4.4216 4.52 82,795
06/01/2015 5.12 5.44 4.656 4.72 225,754
05/29/2015 4.464 5.436 4.4 5.056 715,954
05/28/2015 4.16 4.704 4 4.248 186,061
05/27/2015 3.84 4.48 3.84 4.176 207,746
05/26/2015 4.36 4.4664 3.7016 3.928 69,401
05/22/2015 4.3296 4.4792 4.08 4.256 66,599
05/21/2015 4.4 4.8784 4.2 4.4144 199,188
05/20/2015 4 4.5592 4 4.384 205,673
05/19/2015 3.92 4.2096 3.8448 3.9216 31,610
05/18/2015 4.0792 4.08 3.8424 3.9976 20,073
05/15/2015 3.8416 4 3.8416 3.9984 16,204
05/14/2015 3.7816 4 3.7816 3.8488 21,822
05/13/2015 4 4.04 3.76 3.9264 46,538
05/12/2015 4.16 4.16 3.92 4 14,853
05/11/2015 4.152 4.24 3.9208 4.04 43,218
05/08/2015 4.08 4.12 4 4 21,695
05/07/2015 4.1512 4.2392 3.8408 4 18,602
05/06/2015 4.152 4.152 4 4.048 26,144
05/05/2015 4.32 4.44 3.94 4.1576 30,652
05/04/2015 3.92 4.2944 3.92 4.1656 14,384
*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?