KBIO

Historical Stock Prices

$0.49
*  
0.009
1.8%
Get KBIO Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 0.4987 0.51 0.4622 0.49 177,682
07/01/2015 0.49 0.4994 0.46 0.499 288,137
06/30/2015 0.481 0.5 0.47 0.48 144,631
06/29/2015 0.51 0.51 0.47 0.4863 251,838
06/26/2015 0.518 0.518 0.47 0.47 650,867
06/25/2015 0.52 0.5266 0.495 0.5122 429,140
06/24/2015 0.526 0.547 0.508 0.53 258,777
06/23/2015 0.5401 0.56 0.5101 0.535 600,129
06/22/2015 0.53 0.56 0.5051 0.55 266,433
06/19/2015 0.556 0.5697 0.5247 0.5247 416,550
06/18/2015 0.5499 0.58 0.535 0.5492 476,793
06/17/2015 0.545 0.55 0.53 0.54 123,859
06/16/2015 0.535 0.5523 0.531 0.54 167,310
06/15/2015 0.54 0.565 0.52 0.54 126,456
06/12/2015 0.51 0.56 0.51 0.5565 179,739
06/11/2015 0.556 0.57 0.5 0.5427 587,148
06/10/2015 0.55 0.58 0.55 0.553 186,538
06/09/2015 0.563 0.61 0.55 0.55 367,781
06/08/2015 0.6 0.62 0.565 0.573 185,579
06/05/2015 0.58 0.5949 0.551 0.568 347,075
06/04/2015 0.6 0.63 0.58 0.58 455,687
06/03/2015 0.572 0.59 0.56 0.58 345,259
06/02/2015 0.5702 0.5999 0.5527 0.565 662,362
06/01/2015 0.64 0.68 0.582 0.59 1,806,035
05/29/2015 0.558 0.6795 0.55 0.632 5,727,633
05/28/2015 0.52 0.588 0.5 0.531 1,488,487
05/27/2015 0.48 0.56 0.48 0.522 1,661,967
05/26/2015 0.545 0.5583 0.4627 0.491 555,204
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
*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?