KYTH

Kythera Biopharmaceuticals, Inc. Historical Stock Prices

$35.24
*  
0.02
0.06%
Get KYTH Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading KYTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KYTH After Hours
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.04  35.35  34.53  35.24 86,341
08/19/2014 34.99 35.44 34.6 35.26 85,501
08/18/2014 36.1 36.1 34.8 34.97 112,677
08/15/2014 35.98 36.34 34.79 35.65 96,024
08/14/2014 36.32 36.79 35.18 35.65 136,190
08/13/2014 36.13 36.68 35.84 36.28 105,555
08/12/2014 36.58 37.34 35.69 35.92 82,469
08/11/2014 36.85 37.5468 36.37 36.92 190,554
08/08/2014 32.67 36.74 32.67 36.46 198,427
08/07/2014 34.5 35.2 33.3 33.6 222,347
08/06/2014 34.14 35.26 34.11 34.26 108,937
08/05/2014 34.27 35.44 33.249 34.56 129,903
08/04/2014 33.23 35.2575 33.17 34.53 168,391
08/01/2014 33.25 33.91 32.24 32.91 181,301
07/31/2014 34.3 34.71 33.47 33.58 133,044
07/30/2014 35.33 36 34.34 34.84 124,900
07/29/2014 34.48 35.3 34.29 34.82 113,677
07/28/2014 33.99 34.64 33.1218 34.37 118,826
07/25/2014 33.96 34.72 33.7 33.97 191,252
07/24/2014 34.68 35.09 34.16 34.27 116,346
07/23/2014 34.68 35.24 34.09 34.62 114,214
07/22/2014 34.2 35.15 33.85 34.22 110,853
07/21/2014 33.4 34.2 32.61 33.985 145,279
07/18/2014 31.62 34.35 31.62 33.7 202,363
07/17/2014 31.91 33.1 31.39 31.66 217,224
07/16/2014 32.87 33.99 31.73 32.1 186,144
07/15/2014 34.36 34.8 32.52 32.74 194,505
07/14/2014 34.01 34.7 33.3 34.5 122,380
07/11/2014 34.59 34.82 33.3 33.5 137,999
07/10/2014 33.53 35.28 33.5 34.63 144,085
07/09/2014 34.31 35.32 33.5 34.49 124,624
07/08/2014 36.84 36.84 33.16 34.24 424,815
07/07/2014 38.81 40.21 36.61 36.8 191,362
07/03/2014 40.31 40.55 38.801 39.03 90,819
07/02/2014 39.24 40.98 39.195 40.1 220,586
07/01/2014 38.54 39.91 38.06 39.43 279,954
06/30/2014 37.3 38.87 37.1101 38.37 222,933
06/27/2014 37.76 38.14 36.33 37.27 883,578
06/26/2014 39.24 39.94 37.7001 38.02 162,093
06/25/2014 37.51 39.39 36.79 39.21 196,346
06/24/2014 38.77 39.07 37.34 37.64 193,870
06/23/2014 38.75 39.28 38.45 38.62 191,667
06/20/2014 38.06 39.36 37.534 38.9 508,124
06/19/2014 38.53 38.91 37.48 37.85 140,127
06/18/2014 37.15 38.89 36.595 38.47 185,076
06/17/2014 37.88 39.22 36.81 37.05 155,411
06/16/2014 35.5 37.98 35.03 37.72 288,447
06/13/2014 36.05 36.37 35.05 35.36 176,437
06/12/2014 34.27 36.23 33.86 36.06 171,640
06/11/2014 35.08 36 34.02 34.28 366,916
06/10/2014 35.56 36.489 34.39 35.29 145,928
06/09/2014 34.11 36.34 33.92 35.75 161,485
06/06/2014 33.47 34.73 32.88 33.86 171,719
06/05/2014 32.98 33.68 32.03 33.26 89,193
06/04/2014 31.84 33.03 31.3 32.98 112,103
06/03/2014 32.5 33.055 31.34 32 159,051
06/02/2014 33.67 33.81 32 32.51 142,075
05/30/2014 34.3 34.46 33.25 33.47 110,506
05/29/2014 33.62 34.31 33.29 34.17 85,355
05/28/2014 35.07 35.07 33.36 33.45 136,361
05/27/2014 33.48 35.34 32.99 35.07 131,406
05/23/2014 33 33.85 32.64 33.06 119,832
05/22/2014 32.06 34.41 31.3 33.14 185,226
05/21/2014 32.79 33.29 31.84 32.1 113,067
05/20/2014 32.96 33.572 32.01 32.52 107,114
05/19/2014 33.19 33.53 32 32.93 132,177
05/16/2014 33.69 33.69 32.48 33.22 175,943
05/15/2014 33.42 34.376 32.05 33.5 187,392
05/14/2014 33.15 34.18 32.7101 33.42 189,770
05/13/2014 34.29 35.475 33.26 33.32 229,830
05/12/2014 31.61 34.53 31.52 34.43 240,190
05/09/2014 30 32 29.503 31.37 223,287
05/08/2014 32 32.76 30.05 30.44 266,013
05/07/2014 31.59 31.89 30.21 31.74 209,848
05/06/2014 33.73 34.07 31.22 31.6 282,878
05/05/2014 32 34 31.46 33.93 144,868
05/02/2014 32.97 34.46 31.62 32.17 195,476
05/01/2014 32.54 33.41 31.8 32.8 191,242
04/30/2014 33.65 34.4599 32.33 32.61 215,478
04/29/2014 34.37 35 32.79 33.78 161,113
04/28/2014 33.87 35.3 32.71 34.34 308,672
04/25/2014 33.88 34.28 31.56 33.74 337,180
04/24/2014 36.12 37.05 33.51 34.14 225,623
04/23/2014 38.98 39 35.58 35.78 297,805
04/22/2014 37.4 39.22 37.11 38.99 350,284
04/21/2014 36.12 37.28 35.84 37.17 143,267
04/17/2014 36.28 37.7 35.31 36.01 165,907
04/16/2014 35.98 36.93 34.71 36.28 233,541
04/15/2014 32.58 36.05 31.46 35.82 599,484
04/14/2014 34.38 34.99 31.33 32.58 192,532
04/11/2014 33.71 35.4 33.16 34.1 264,496
04/10/2014 35.91 36.05 32.89 34.04 255,454
04/09/2014 34.9 36.18 34.6375 35.81 271,799
04/08/2014 34.63 35.75 34.05 34.88 194,591
04/07/2014 35.23 36.41 33.66 34.61 337,145
04/04/2014 38.52 38.96 34.4 35.9 387,220
04/03/2014 39.52 40.22 36.9125 38.17 355,764
04/02/2014 39.24 39.67 38.4 39.08 212,381
04/01/2014 39.68 39.89 37.51 39.06 330,585
03/31/2014 37.39 39.93 37.26 39.76 326,979
03/28/2014 39.03 40.0525 36.61 37.26 232,963
03/27/2014 39.33 39.952 37.35 39.05 238,447
03/26/2014 41.57 42.906 38.84 39.23 217,703
03/25/2014 42.7 44.324 40.1 41.4 282,512
03/24/2014 41.18 43.06 40.2 42.55 313,456
03/21/2014 42.59 43.06 40.67 41.25 841,749
03/20/2014 44.89 45.77 42.205 42.84 291,682
03/19/2014 47.33 47.33 44.45 44.94 215,738
03/18/2014 46.37 47.67 45.71 46.89 225,127
03/17/2014 47.27 48.03 46 46.13 250,201
03/14/2014 44.78 46.63 44.74 46.43 122,576
03/13/2014 46.65 48.7399 44.15 44.91 214,456
03/12/2014 45.18 47.37 45.18 46.58 193,362
03/11/2014 46.72 50 45.94 46.64 667,288
03/10/2014 44.83 46.201 44.215 44.53 258,861
03/07/2014 43.7 45.4 41.88 45.02 359,325
03/06/2014 45.29 45.8028 43.34 43.36 290,120
03/05/2014 47.19 47.93 45 45.01 262,283
03/04/2014 49.16 49.88 47.25 47.36 491,863
03/03/2014 49.59 51.49 48.29 48.84 327,326
02/28/2014 52.69 53.61 49.352 49.97 241,067
02/27/2014 56.04 56.04 52.06 52.56 343,188
02/26/2014 55.7 56.36 55.21 55.98 372,708
02/25/2014 55.4 55.74 54.5071 55.5 265,140
02/24/2014 54.07 55.72 53.829 55.4 277,328
02/21/2014 51.5 54.49 50.89 54.21 419,693
02/20/2014 49.49 51.34 49.43 51.24 109,219
02/19/2014 48.44 50.25 48.39 49.66 211,565
02/18/2014 48.72 49.16 47.61 48.36 242,803
02/14/2014 50 50.98 47.921 48.41 215,354
02/13/2014 48.04 49.77 48.04 49.71 76,719
02/12/2014 49.58 49.66 47.97 48.33 156,728
02/11/2014 48.39 49.98 47.93 49.48 235,152
02/10/2014 46.56 48.68 46.52 48.54 224,381
02/07/2014 45.16 46.55 45.04 46.49 124,583
02/06/2014 45.01 45.31 44.05 45.08 200,899
02/05/2014 45.42 45.65 43.92 45.02 255,180
02/04/2014 45.47 46.07 45.09 45.55 94,139
02/03/2014 46 46.53 44.57 45.42 256,770
01/31/2014 45.6 46.285 44.87 46 151,097
01/30/2014 45.35 46.71 44.72 46.24 247,439
01/29/2014 44.04 45.98 43.08 45 309,832
01/28/2014 43.37 44.91 43.094 44.65 208,734
01/27/2014 43.98 43.98 41.9 43.18 271,737
01/24/2014 44.8 44.82 42.55 44 387,611
01/23/2014 43.88 44.66 43.03 44.51 199,213
01/22/2014 43.83 45.56 43.58 44.02 342,827
01/21/2014 42.56 44.09 42.17 44 331,062
01/17/2014 41.63 42.74 41.46 42.56 164,027
01/16/2014 41.05 42.25 40.56 41.73 232,791
01/15/2014 40.26 41.43 40 40.99 196,632
01/14/2014 38.98 40.41 38.61 40.33 173,253
01/13/2014 38.98 39.88 38.27 38.63 157,426
01/10/2014 39.38 40.15 38.62 39.53 343,718
01/09/2014 36 39.82 36 39.56 529,854
01/08/2014 36.09 36.939 35.72 36.01 295,023
01/07/2014 33.92 36.43 33.92 36.04 378,172
01/06/2014 35.94 36.87 33.67 33.89 633,689
01/03/2014 37.21 37.825 35.66 35.7 643,933
01/02/2014 37.12 38.4 36.71 37.3 406,401
12/31/2013 38.29 38.86 37.06 37.35 302,007
12/30/2013 38.68 38.765 37.94 38.1 167,714
12/27/2013 39.29 39.94 38.245 38.59 130,064
12/26/2013 38.57 39.7 38 39.21 169,863
12/24/2013 38.97 39.49 38.05 38.63 24,493
12/23/2013 40.44 40.44 38.3 38.81 176,957
12/20/2013 39.35 40.9193 39.11 39.45 1,622,238
12/19/2013 39.58 40.24 38.53 39.36 366,712
12/18/2013 40 40.76 39.472 39.74 330,377
12/17/2013 39.42 40.18 38.54 39.83 430,839
12/16/2013 39.73 40.92 38.9 39.32 448,249
12/13/2013 40.87 40.97 39.04 39.38 160,505
12/12/2013 39.28 40.96 39.28 40.69 169,301
12/11/2013 39.29 39.49 38.76 39.13 163,065
12/10/2013 40 40 38.66 39.1 192,394
12/09/2013 39.39 40.18 39.08 40.05 187,421
12/06/2013 39.79 40.72 38.65 39.24 114,180
12/05/2013 39.65 40 39.31 39.74 91,089
12/04/2013 39.83 39.9 38.77 39.63 111,339
12/03/2013 39.28 40 38.81 39.91 190,255
12/02/2013 38.85 39.9 38.05 39.44 202,713
11/29/2013 39.79 39.84 38.82 38.98 91,873
11/27/2013 40 40 38.77 39.52 111,221
11/26/2013 39.65 39.92 38.51 39.78 144,210
11/25/2013 38.88 40.55 38.55 39.65 149,583
11/22/2013 37.9 38.84 37.71 38.7 155,937
11/21/2013 36.72 38.64 36.38 37.91 152,077
11/20/2013 36.71 37.11 36.01 36.39 200,929
11/19/2013 36.57 36.86 35.25 36.47 314,741
11/18/2013 39.39 40.39 36.2 36.72 233,615
11/15/2013 41.66 43.599 37.73 39.39 315,396
11/14/2013 41.8 42.93 40.06 41.15 210,677
11/13/2013 40.22 41.57 39.81 41.47 177,391
11/12/2013 39.18 40.75 39.18 40.33 205,675
11/11/2013 38.32 39.89 37.57 39.5 484,299
11/08/2013 37.57 38.8888 37.46 38.2 251,198
11/07/2013 40.15 40.95 37.28 37.66 492,200
11/06/2013 42.55 42.94 39.47 40.15 291,009
11/05/2013 43.5 43.6 42.29 42.43 154,651
11/04/2013 45.08 45.08 43.71 43.99 93,141
11/01/2013 44.63 45.65 43.38 44.6 166,539
10/31/2013 45.73 45.859 44.1423 44.71 308,336
10/30/2013 46.99 46.99 45.05 45.86 250,485
10/29/2013 46.45 46.7396 45.45 46.28 402,824
10/28/2013 45.4 46.65 44.85 46.07 591,587
10/25/2013 44.95 45.9399 44.35 45.24 276,093
10/24/2013 44.26 44.5 43.29 43.82 124,687
10/23/2013 43.02 44.32 42.54 43.69 351,936
10/22/2013 44.06 44.41 43.04 43.19 141,512
10/21/2013 43.77 44.23 43.21 44.1 167,093
10/18/2013 45 45.25 43.53 43.91 178,840
10/17/2013 44.41 45.48 44.02 44.694 120,288
10/16/2013 43.74 45.03 42.53 44.462 200,754
10/15/2013 46.02 46.57 43.58 43.73 360,551
10/14/2013 45.5 46.71 44.721 46.29 128,442
10/11/2013 45.84 46 45.49 45.68 162,164
10/10/2013 46.25 46.25 45.25 45.98 246,911
10/09/2013 47.78 47.85 45.5 45.72 1,623,722
10/08/2013 43.48 47.18 43.48 45.8 429,390
10/07/2013 45.91 46.01 44.16 45.54 199,402
10/04/2013 44.93 46.395 44.58 45.89 154,202
10/03/2013 45.8 45.8 42.079 44.48 275,605
10/02/2013 46.19 46.485 45.4 45.74 234,643
10/01/2013 45.55 47.04 45.35 46.05 374,152
09/30/2013 43.85 47.5 43.02 45.589 319,400
09/27/2013 42.5 44.62 42.17 44.31 145,668
09/26/2013 41.54 43.25 41.3 42.86 202,239
09/25/2013 42.9 44.28 41.58 41.83 237,812
09/24/2013 42 43.63 41.12 42.74 170,243
09/23/2013 40.93 42.04 40.55 42 247,435
09/20/2013 42.06 42.3 41 41.37 290,688
09/19/2013 42.54 42.96 41.03 42.25 319,412
09/18/2013 43.12 43.4 41.14 42.214 521,986
09/17/2013 43.16 43.25 41.22 41.95 2,577,407
09/16/2013 34.8 34.8 33 33.53 87,626
09/13/2013 35.06 35.1525 33.7 34.3 70,903
09/12/2013 32.79 35.8 32.19 34.98 235,970
09/11/2013 32.47 32.73 31 32.67 156,255
09/10/2013 32 33.03 31.5 32.74 210,405
09/09/2013 28.81 32 28.26 31.99 221,791
09/06/2013 29.95 29.95 27.91 28.5 136,494
09/05/2013 27.47 28.07 26.9 27.89 58,823
09/04/2013 26.75 27.65 26.25 27.34 83,900
09/03/2013 25.98 26.97 25.69 26.81 85,725
08/30/2013 26.44 27.07 25.85 26.4 105,831
08/29/2013 26.25 26.9475 26.19 26.5 25,112
08/28/2013 26.41 26.65 25.07 26.38 39,616
08/27/2013 26 26.9 26 26.29 40,784
08/26/2013 25.3 26.99 25.06 26 34,928
08/23/2013 24.92 25.54 24.25 25.26 12,692
08/22/2013 24.1 25.1 24.1 24.93 14,575
08/21/2013 24.41 25.09 23.94 23.96 33,343
08/20/2013 23.55 24.66 23.55 24.57 14,073
08/19/2013 23.35 24.21 23.04 23.5 43,229
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?