KYTH

Kythera Biopharmaceuticals, Inc. Historical Stock Prices

$38.25
*  
0.06
0.16%
Get KYTH Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading KYTH 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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
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
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?