KYTH

Kythera Biopharmaceuticals, Inc. Historical Stock Prices

$45.28
*  
0.15
0.33%
Get KYTH Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading KYTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KYTH 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: 1 Year, From 04-MAY-2014 TO 04-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  46.22  47.2999  44.84  45.28 532,423
05/04/2015 46.22 47.2999 44.84 45.28 532,523
05/01/2015 44.35 47.17 43.08 45.43 890,284
04/30/2015 48.84 48.85 42.69 43.69 1,201,706
04/29/2015 47.14 51.84 45.51 45.59 1,053,913
04/28/2015 48.58 49.19 46.46 47.64 401,069
04/27/2015 50.72 52 47.69 48.33 755,178
04/24/2015 50.98 51.49 50.29 50.44 259,612
04/23/2015 50.09 52.185 49.95 50.98 455,787
04/22/2015 49.41 50.44 48.76 49.94 248,220
04/21/2015 49.89 50.32 49 49.16 255,671
04/20/2015 49.23 50.3 48.5 49.45 387,483
04/17/2015 49.13 49.48 48.02 48.96 371,041
04/16/2015 50.29 51.07 49.6 49.82 311,965
04/15/2015 51.69 51.91 50.1 50.5 363,428
04/14/2015 51.28 52.27 50.91 51.41 782,628
04/13/2015 50.81 51.47 50.01 51.26 623,151
04/10/2015 47.74 50.98 47.49 50.56 899,885
04/09/2015 47 47.94 46.07 47 232,571
04/08/2015 46.58 48.02 46.58 47 241,489
04/07/2015 46.49 47 46.17 46.56 392,915
04/06/2015 46.47 47.69 46.02 46.2 275,948
04/02/2015 48.59 48.87 46.11 46.67 641,128
04/01/2015 49.85 49.98 47.81 48.35 527,951
03/31/2015 48.36 51.73 48.36 50.15 893,208
03/30/2015 48.17 48.93 47.77 48.78 439,437
03/27/2015 48.55 48.93 47.46 48.18 398,627
03/26/2015 47.77 49.9899 46.655 48.24 650,331
03/25/2015 49.85 49.85 47.58 47.72 757,516
03/24/2015 48.62 50 47.74 49.12 403,664
03/23/2015 48.1 49.37 47.45 48.77 417,432
03/20/2015 48.44 50.005 47.6 48.22 808,241
03/19/2015 47.74 49.02 47.16 48.01 514,574
03/18/2015 48.67 49.07 47.59 47.64 577,504
03/17/2015 50.95 51.0899 48.53 48.93 645,199
03/16/2015 51.2 51.2 49.8 51.07 569,930
03/13/2015 51.91 52.35 49.85 50.65 523,476
03/12/2015 52.11 52.36 50.6 51.92 585,871
03/11/2015 50.24 52.95 50.11 52.02 2,235,344
03/10/2015 50 52.29 48.67 49.01 1,068,079
03/09/2015 54 56 49 51.17 1,155,037
03/06/2015 49.9 53.68 49.04 53.13 1,139,011
03/05/2015 46.99 50.55 44.13 50 3,399,804
03/04/2015 39.64 40.48 38.6 39.9 468,925
03/03/2015 40 40.5 38.52 39.69 542,440
03/02/2015 41.68 43.22 39.12 40.35 471,457
02/27/2015 43.28 43.47 40.79 41.55 421,013
02/26/2015 42.56 43.47 42.25 43.24 450,303
02/25/2015 41.48 42.53 41.1 42.46 240,052
02/24/2015 42.12 42.6 40.51 41.59 310,172
02/23/2015 42.85 43.125 41.79 42.06 393,057
02/20/2015 42.97 43.53 42.2701 43.43 178,374
02/19/2015 43.13 43.48 42.71 42.84 201,914
02/18/2015 40.94 43.45 40.2 43.2 385,311
02/17/2015 40 40.96 39.72 40.87 179,882
02/13/2015 39.14 39.84 38.53 39.72 137,220
02/12/2015 39.92 39.92 38.56 39.1 144,740
02/11/2015 39.11 39.91 38.47 39.47 187,457
02/10/2015 38.93 39.03 37.78 39 235,727
02/09/2015 38.61 39.3299 37.97 38.49 188,734
02/06/2015 39.3 39.5638 38.52 38.62 168,132
02/05/2015 38.63 39.315 38.01 39.16 217,961
02/04/2015 37.73 38.69 36.36 38.38 237,385
02/03/2015 37 38.2788 36.01 37.8 215,421
02/02/2015 37.2 37.63 36.01 36.78 202,126
01/30/2015 38.19 38.65 37.15 37.2 173,073
01/29/2015 36.26 38.6 36.02 38.53 200,157
01/28/2015 36.64 37 35.86 36.14 160,639
01/27/2015 36.13 36.95 35.713 36.3 266,158
01/26/2015 35.15 36.86 35.04 36.73 290,348
01/23/2015 35.47 36.0731 35 35.28 166,706
01/22/2015 36.56 36.8 35 35.57 193,194
01/21/2015 37.92 38.5 36.29 36.41 96,945
01/20/2015 38.57 38.59 37.03 38.16 240,417
01/16/2015 36.24 37.85 36.07 37.71 137,667
01/15/2015 38.39 38.39 36.28 36.39 125,255
01/14/2015 37.79 38.25 36.94 37.94 270,190
01/13/2015 36.85 38.04 36.16 37.99 212,076
01/12/2015 37.27 37.89 35.94 36.3 176,398
01/09/2015 35.72 37.12 34.55 37.1 237,209
01/08/2015 35.38 36.14 35.19 35.72 176,785
01/07/2015 34.04 35.07 33.33 34.96 89,158
01/06/2015 35.3 35.65 33.41 33.63 221,885
01/05/2015 35.98 37.18 35.21 35.3 189,711
01/02/2015 34.76 36.54 34.61 36.35 233,264
12/31/2014 34.78 36.01 34.6 34.68 137,428
12/30/2014 35.2 35.64 34.39 34.53 126,518
12/29/2014 35.28 35.85 35 35.19 77,232
12/26/2014 34.42 35.41 34.25 35.28 80,002
12/24/2014 33.34 34.84 33.34 34.11 60,920
12/23/2014 34.78 35.04 32.62 33.32 155,295
12/22/2014 35.49 35.86 34.5 34.64 121,723
12/19/2014 35.43 36.42 34.9 35.69 598,686
12/18/2014 35.32 35.65 34.59 35.51 204,924
12/17/2014 34.28 34.95 33.67 34.82 234,011
12/16/2014 33.56 34.87 32.8 33.89 189,692
12/15/2014 35.47 35.58 33.51 33.75 217,381
12/12/2014 34.67 35.95 34.51 35.12 180,909
12/11/2014 35.92 36.667 35.06 35.22 218,612
12/10/2014 38.35 38.36 35.72 35.93 280,224
12/09/2014 37.18 38.5 37.02 38.18 175,982
12/08/2014 38.92 39.5 37.7 37.83 357,402
12/05/2014 38.33 39.78 38.33 38.9 224,490
12/04/2014 37.64 38.7895 37.11 38.31 142,488
12/03/2014 37.93 38.17 37.32 37.5 171,506
12/02/2014 38 38.44 36.47 37.97 139,640
12/01/2014 37.82 38.32 37 37.16 212,337
11/28/2014 38.54 39.41 38.15 38.25 132,403
11/26/2014 38.32 38.49 38 38.31 226,970
11/25/2014 36.22 38.52 36.0208 38.42 366,745
11/24/2014 36.15 37.18 35.55 36.41 174,204
11/21/2014 35.41 36.13 34.68 35.77 152,327
11/20/2014 34.83 35.26 34.31 34.78 188,945
11/19/2014 34.64 35.83 33.87 35.24 199,023
11/18/2014 34.12 35.31 33.73 34.58 136,947
11/17/2014 34.5 35.31 33.76 33.87 130,751
11/14/2014 34.82 34.96 33.61 34.47 156,686
11/13/2014 35 35.8383 34.5 34.73 144,590
11/12/2014 33.76 35.77 33.67 34.97 168,503
11/11/2014 35.03 35.03 33.08 34.18 190,462
11/10/2014 34 34.99 33.75 34.72 213,234
11/07/2014 34.74 35.02 33.73 34.03 231,722
11/06/2014 34.33 34.92 33.57 34.79 112,338
11/05/2014 34.99 35.48 34.092 34.22 114,345
11/04/2014 34.57 35.06 34.11 34.45 120,981
11/03/2014 35.45 35.45 34.64 34.79 169,256
10/31/2014 37 37.4 35.21 35.25 191,650
10/30/2014 34.75 36.76 34.75 36.37 147,219
10/29/2014 36.84 36.84 35.08 35.12 130,835
10/28/2014 36.98 37.28 36.58 36.8 162,975
10/27/2014 36.3 36.98 35.62 36.76 198,386
10/24/2014 36.21 36.81 35.31 36.51 231,993
10/23/2014 34.56 36.36 34.24 36.11 149,901
10/22/2014 33.2 34.23 33.2 34.14 200,265
10/21/2014 32.5 33.41 32.33 33.29 272,739
10/20/2014 32.53 33.048 32.15 32.35 152,054
10/17/2014 33.51 33.51 31.795 32.85 297,479
10/16/2014 31.42 33.51 31.42 32.8 467,970
10/15/2014 32.95 33.2825 31.51 32.25 327,023
10/14/2014 32.88 34.27 32.35 33.61 244,327
10/13/2014 31.81 33.6075 31.545 32.37 189,855
10/10/2014 31.33 32.49 30.835 31.7 355,607
10/09/2014 32.75 32.75 31.27 31.58 85,113
10/08/2014 31.08 33.1 29.86 32.86 227,683
10/07/2014 31.71 31.94 31.11 31.15 114,802
10/06/2014 33.39 33.656 32.1 32.11 110,946
10/03/2014 33.4 33.64 32.63 33.36 110,411
10/02/2014 32.56 33.8 32.1 32.83 123,247
10/01/2014 32.88 33.5 32.21 32.64 182,387
09/30/2014 33.74 34.11 32.76 32.76 161,919
09/29/2014 32.63 33.93 32.57 33.6 130,639
09/26/2014 33.17 34.57 33.01 33.11 108,744
09/25/2014 34.3 34.51 33.02 33.03 154,944
09/24/2014 34.06 34.6 34.06 34.32 87,682
09/23/2014 34.02 34.9 33.59 33.83 168,226
09/22/2014 35.61 35.61 33.75 34.13 180,760
09/19/2014 36.35 37.05 35.5 35.76 333,289
09/18/2014 36.97 37.295 35.62 36.21 94,178
09/17/2014 35.93 37.18 35.91 36.73 104,867
09/16/2014 35.89 36.3525 35.32 35.82 104,011
09/15/2014 37.09 37.36 35.5301 35.96 102,572
09/12/2014 37.03 37.63 36.5 37.28 92,355
09/11/2014 36 37.09 35.24 37.05 131,650
09/10/2014 35.5 36.48 35.3 36.03 111,737
09/09/2014 35.92 37.29 35.42 35.65 126,027
09/08/2014 35.67 36.57 35.5 36.1 140,776
09/05/2014 36.01 36.63 35.52 35.75 118,263
09/04/2014 36.88 37.3 36.02 36.16 99,886
09/03/2014 37.24 38.0225 36.5 36.72 125,270
09/02/2014 37.87 38.17 37.06 37.38 221,760
08/29/2014 36.98 37.74 36.85 37.61 76,237
08/28/2014 36.51 37.67 36.5 36.85 125,376
08/27/2014 37.16 37.88 36.52 36.79 159,363
08/26/2014 35.93 37.24 35.51 36.96 297,989
08/25/2014 34.95 36.24 34.95 35.8 123,605
08/22/2014 34.32 35.1 33.75 34.55 94,871
08/21/2014 35.37 35.73 34.25 34.38 100,584
08/20/2014 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
*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?