KaloBios Pharmaceuticals Inc (KBIO) Stock

Data as of April 26, 2024

$2.19 ($0.46) 26.59%

KaloBios Pharmaceuticals Inc - Daily Information

Click for more stock information on KaloBios Pharmaceuticals Inc.

Daily Information	Data
Date	April 26, 2024
Open	$1.60
Previous Close	$2.19
High	$2.20
Low	$1.60
Adjusted Open	$1.60
Previous Adjusted Close	$2.19
Adjusted High	$2.20
Adjusted Low	$1.60

About KaloBios Pharmaceuticals Inc (KBIO)

DELISTED - KaloBios Pharmaceuticals, Inc., is a United States-based company, which develops protein therapeutics. The Company develops and engineers antibodies and protein therapeutics. Its monoclonal antibodies (mAbs) technology that is being used for reengineering antibodies with products being developed in the areas of infectious disease, autoimmunity, and oncology. Its suite of technologies can also be used for discovery and engineering of other proteins, industrial enzymes and small molecule drugs. It conducts three clinical development programs in leukemia, infectious diseases, and autoimmune diseases.

Invest in KaloBios Pharmaceuticals Inc (KBIO)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for KaloBios Pharmaceuticals Inc (KBIO)

Date	Open	High	Low	Close	Adj.Close	Volume
2017-08-04	$1.60	$2.20	$1.60	$2.19	$2.19	29,989
2017-08-03	$1.61	$1.75	$1.61	$1.73	$1.73	23,064
2017-08-02	$1.59	$1.72	$1.57	$1.72	$1.72	10,276
2017-08-01	$1.60	$1.72	$1.60	$1.60	$1.60	7,419
2017-07-31	$1.60	$1.75	$1.60	$1.74	$1.74	7,566
2017-07-28	$1.63	$1.66	$1.60	$1.60	$1.60	9,502
2017-07-27	$1.64	$1.69	$1.60	$1.60	$1.60	7,305
2017-07-26	$1.65	$1.73	$1.60	$1.65	$1.65	5,365
2017-07-25	$1.60	$1.67	$1.60	$1.65	$1.65	5,110
2017-07-24	$1.57	$1.70	$1.57	$1.60	$1.60	11,601
2017-07-21	$1.60	$1.65	$1.60	$1.64	$1.64	11,799
2017-07-20	$1.67	$1.68	$1.60	$1.64	$1.64	4,801
2017-07-19	$1.70	$1.70	$1.60	$1.67	$1.67	10,470
2017-07-18	$1.60	$1.75	$1.57	$1.70	$1.70	23,474
2017-07-17	$1.60	$2.00	$1.60	$1.70	$1.70	10,060
2017-07-14	$1.60	$1.84	$1.60	$1.84	$1.84	22,555
2017-07-13	$1.60	$1.70	$1.60	$1.68	$1.68	4,715
2017-07-12	$1.78	$1.78	$1.67	$1.67	$1.67	25,442
2017-07-11	$1.69	$1.89	$1.50	$1.74	$1.74	20,060
2017-07-10	$1.65	$1.73	$1.65	$1.73	$1.73	4,396
2017-07-07	$1.87	$1.87	$1.70	$1.75	$1.75	7,560
2017-07-06	$1.65	$1.90	$1.62	$1.84	$1.84	13,411
2017-07-05	$1.71	$1.95	$1.71	$1.95	$1.95	6,616
2017-07-03	$1.91	$1.95	$1.90	$1.95	$1.95	3,633
2017-06-30	$1.85	$1.90	$1.85	$1.90	$1.90	2,071
2017-06-29	$1.93	$2.04	$1.62	$2.01	$2.01	9,276
2017-06-28	$1.99	$1.99	$1.89	$1.97	$1.97	5,059
2017-06-27	$2.00	$2.00	$1.51	$1.99	$1.99	15,504
2017-06-26	$2.07	$2.07	$2.02	$2.02	$2.02	3,300
2017-06-23	$2.17	$2.17	$2.00	$2.02	$2.02	11,504
2017-06-22	$2.12	$2.12	$2.12	$2.12	$2.12	450
2017-06-21	$2.06	$2.19	$2.06	$2.12	$2.12	3,949
2017-06-20	$2.15	$2.19	$2.05	$2.19	$2.19	4,841
2017-06-19	$2.12	$2.16	$2.12	$2.16	$2.16	621
2017-06-16	$2.18	$2.18	$2.18	$2.18	$2.18	1,500
2017-06-15	$2.09	$2.38	$2.09	$2.20	$2.20	14,266
2017-06-14	$2.30	$2.30	$2.15	$2.30	$2.30	815
2017-06-13	$2.09	$2.25	$2.09	$2.25	$2.25	594
2017-06-12	$2.10	$2.20	$2.10	$2.17	$2.17	2,797
2017-06-09	$2.38	$2.38	$2.11	$2.20	$2.20	6,165
2017-06-08	$2.20	$2.40	$2.05	$2.20	$2.20	15,601
2017-06-07	$2.27	$2.40	$2.16	$2.39	$2.39	7,777
2017-06-06	$2.12	$2.39	$2.12	$2.21	$2.21	3,960
2017-06-05	$2.41	$2.41	$2.12	$2.12	$2.12	6,620
2017-06-02	$2.35	$2.42	$2.15	$2.16	$2.16	4,205
2017-06-01	$2.16	$2.35	$2.15	$2.15	$2.15	8,964
2017-05-31	$2.16	$2.31	$2.16	$2.16	$2.16	1,364
2017-05-30	$2.25	$2.30	$2.16	$2.30	$2.30	6,361
2017-05-26	$2.20	$2.25	$2.20	$2.25	$2.25	5,263
2017-05-25	$2.21	$2.40	$2.16	$2.30	$2.30	8,328
2017-05-24	$2.12	$2.20	$2.12	$2.20	$2.20	1,040
2017-05-23	$2.25	$2.30	$2.25	$2.25	$2.25	1,167
2017-05-22	$2.50	$2.50	$2.20	$2.38	$2.38	8,077
2017-05-19	$2.52	$2.52	$2.31	$2.46	$2.46	3,714
2017-05-18	$2.61	$2.61	$2.30	$2.60	$2.60	4,608
2017-05-17	$2.40	$2.95	$2.13	$2.35	$2.35	25,259
2017-05-16	$2.15	$2.15	$2.11	$2.11	$2.11	4,200
2017-05-15	$2.13	$2.45	$2.13	$2.25	$2.25	2,128
2017-05-12	$2.21	$2.40	$2.20	$2.35	$2.35	3,714
2017-05-11	$2.38	$2.42	$2.32	$2.32	$2.32	3,800
2017-05-10	$2.65	$2.65	$2.31	$2.32	$2.32	12,958
2017-05-09	$2.30	$2.30	$2.20	$2.30	$2.30	5,313
2017-05-08	$2.30	$2.30	$2.30	$2.30	$2.30	100
2017-05-05	$2.32	$2.75	$2.30	$2.35	$2.35	3,765
2017-05-04	$2.30	$2.32	$2.30	$2.32	$2.32	2,321
2017-05-03	$2.50	$2.50	$2.30	$2.30	$2.30	2,841
2017-05-02	$2.31	$2.60	$2.31	$2.50	$2.50	9,475
2017-05-01	$2.25	$2.60	$2.21	$2.39	$2.39	9,472
2017-04-28	$2.79	$2.85	$2.11	$2.79	$2.79	14,201
2017-04-27	$2.80	$2.80	$2.40	$2.78	$2.78	2,544
2017-04-26	$2.80	$2.80	$2.52	$2.57	$2.57	3,588
2017-04-25	$2.70	$2.85	$2.70	$2.78	$2.78	6,690
2017-04-24	$2.95	$2.95	$2.70	$2.80	$2.80	2,490
2017-04-21	$2.79	$2.79	$2.70	$2.70	$2.70	7,204
2017-04-20	$2.85	$2.95	$2.72	$2.73	$2.73	8,167
2017-04-19	$2.98	$2.98	$2.75	$2.75	$2.75	3,270
2017-04-18	$2.96	$2.96	$2.70	$2.70	$2.70	3,707
2017-04-17	$2.98	$2.98	$2.80	$2.85	$2.85	4,435
2017-04-13	$2.90	$2.98	$2.75	$2.80	$2.80	2,518
2017-04-12	$2.80	$2.90	$2.80	$2.80	$2.80	3,057
2017-04-11	$2.95	$2.95	$2.70	$2.90	$2.90	3,800
2017-04-10	$2.70	$2.95	$2.70	$2.70	$2.70	7,092
2017-04-07	$2.80	$2.80	$2.58	$2.69	$2.69	11,138
2017-04-06	$2.80	$2.80	$2.52	$2.80	$2.80	11,638
2017-04-05	$2.26	$2.35	$2.25	$2.30	$2.30	3,674
2017-04-04	$2.25	$2.25	$2.25	$2.25	$2.25	573
2017-04-03	$2.36	$2.36	$2.34	$2.35	$2.35	1,360
2017-03-31	$2.44	$2.44	$2.30	$2.35	$2.35	4,054
2017-03-30	$2.40	$2.44	$2.40	$2.44	$2.44	1,229
2017-03-29	$2.40	$2.44	$2.11	$2.43	$2.43	12,446
2017-03-28	$2.45	$2.45	$2.35	$2.40	$2.40	808
2017-03-27	$2.60	$2.60	$2.16	$2.50	$2.50	14,728
2017-03-24	$2.50	$2.50	$1.90	$2.37	$2.37	12,875
2017-03-23	$2.40	$2.50	$2.30	$2.48	$2.48	8,417
2017-03-22	$2.55	$2.55	$2.40	$2.50	$2.50	7,560
2017-03-21	$2.70	$2.70	$2.40	$2.50	$2.50	11,025
2017-03-20	$2.60	$2.60	$2.50	$2.56	$2.56	8,862
2017-03-17	$2.65	$2.70	$2.60	$2.70	$2.70	4,198
2017-03-16	$2.97	$2.97	$2.65	$2.65	$2.65	2,450
2017-03-15	$2.50	$2.70	$2.50	$2.70	$2.70	9,000
2017-03-14	$2.70	$2.80	$2.50	$2.50	$2.50	4,399
2017-03-13	$2.90	$2.90	$2.68	$2.70	$2.70	10,552
2017-03-10	$2.68	$2.80	$2.68	$2.70	$2.70	4,028
2017-03-09	$2.71	$2.75	$2.70	$2.70	$2.70	2,130
2017-03-08	$2.80	$2.80	$2.80	$2.80	$2.80	1,665
2017-03-07	$2.50	$3.00	$2.50	$2.80	$2.80	3,721
2017-03-06	$2.70	$2.80	$2.62	$2.62	$2.62	13,697
2017-03-03	$2.70	$2.70	$2.65	$2.70	$2.70	3,793
2017-03-02	$2.70	$2.73	$2.65	$2.70	$2.70	2,722
2017-03-01	$2.80	$2.82	$2.70	$2.80	$2.80	13,435
2017-02-28	$2.80	$2.95	$2.63	$2.80	$2.80	14,176
2017-02-27	$3.00	$3.00	$2.72	$2.73	$2.73	3,385
2017-02-24	$2.75	$2.80	$2.72	$2.80	$2.80	11,285
2017-02-23	$2.90	$3.00	$2.76	$2.76	$2.76	23,193
2017-02-22	$3.00	$3.15	$2.90	$2.90	$2.90	5,369
2017-02-21	$2.95	$3.15	$2.90	$2.92	$2.92	19,843
2017-02-17	$3.05	$3.25	$2.90	$2.99	$2.99	7,229
2017-02-16	$3.19	$3.25	$2.90	$3.00	$3.00	9,307
2017-02-15	$3.01	$3.13	$3.00	$3.00	$3.00	8,907
2017-02-14	$3.00	$3.06	$3.00	$3.00	$3.00	5,160
2017-02-13	$3.04	$3.22	$3.03	$3.05	$3.05	4,079
2017-02-10	$3.00	$3.25	$2.90	$3.00	$3.00	11,753
2017-02-09	$3.10	$3.10	$2.95	$2.95	$2.95	7,014
2017-02-08	$3.00	$3.20	$2.95	$3.00	$3.00	10,924
2017-02-07	$2.85	$3.00	$2.80	$2.89	$2.89	4,374
2017-02-06	$2.85	$3.06	$2.85	$2.90	$2.90	10,281
2017-02-03	$3.09	$3.09	$2.80	$3.05	$3.05	7,005
2017-02-02	$3.10	$3.10	$2.81	$2.98	$2.98	23,882
2017-02-01	$2.80	$3.00	$2.80	$2.85	$2.85	8,693
2017-01-31	$3.00	$3.08	$2.80	$2.80	$2.80	30,768
2017-01-30	$2.95	$2.95	$2.80	$2.85	$2.85	12,348
2017-01-27	$3.05	$3.06	$2.70	$2.82	$2.82	40,222
2017-01-26	$3.38	$3.38	$2.61	$2.95	$2.95	133,736
2017-01-25	$3.45	$3.50	$3.29	$3.40	$3.40	26,922
2017-01-24	$3.60	$3.64	$3.40	$3.46	$3.46	57,363
2017-01-23	$3.79	$3.79	$3.60	$3.60	$3.60	9,320
2017-01-20	$3.65	$3.90	$3.63	$3.63	$3.63	9,449
2017-01-19	$3.86	$3.90	$3.63	$3.63	$3.63	17,069
2017-01-18	$3.83	$3.92	$3.70	$3.90	$3.90	7,029
2017-01-17	$3.80	$3.95	$3.75	$3.91	$3.91	9,959
2017-01-13	$3.95	$3.95	$3.80	$3.80	$3.80	12,443
2017-01-12	$3.95	$3.95	$3.88	$3.95	$3.95	15,427
2017-01-11	$3.90	$3.95	$3.89	$3.95	$3.95	6,288
2017-01-10	$3.95	$3.99	$3.86	$3.89	$3.89	6,116
2017-01-09	$3.99	$3.99	$3.86	$3.95	$3.95	14,053
2017-01-06	$4.00	$4.00	$3.85	$3.94	$3.94	29,385
2017-01-05	$3.95	$4.50	$3.80	$4.00	$4.00	137,809
2017-01-04	$4.00	$4.00	$3.75	$3.80	$3.80	19,335
2017-01-03	$4.09	$4.25	$3.93	$3.94	$3.94	47,654
2016-12-30	$3.53	$4.05	$3.53	$3.90	$3.90	68,614
2016-12-29	$3.78	$3.99	$3.66	$3.66	$3.66	22,310
2016-12-28	$3.80	$3.87	$3.78	$3.78	$3.78	12,900
2016-12-27	$3.95	$3.95	$3.80	$3.80	$3.80	15,298
2016-12-23	$4.00	$4.25	$3.88	$3.95	$3.95	11,884
2016-12-22	$3.86	$4.10	$3.86	$4.00	$4.00	5,940
2016-12-21	$3.92	$4.00	$3.86	$3.86	$3.86	24,960
2016-12-20	$3.91	$3.95	$3.90	$3.90	$3.90	7,601
2016-12-19	$3.99	$3.99	$3.90	$3.90	$3.90	5,267
2016-12-16	$4.50	$4.55	$3.90	$3.99	$3.99	58,031
2016-12-15	$4.01	$4.01	$3.90	$3.90	$3.90	2,704
2016-12-14	$4.01	$4.01	$4.00	$4.00	$4.00	1,805
2016-12-13	$4.08	$4.16	$3.85	$4.00	$4.00	9,882
2016-12-12	$4.12	$4.21	$3.85	$3.85	$3.85	12,563
2016-12-09	$4.75	$4.75	$4.10	$4.30	$4.30	17,705
2016-12-08	$4.20	$4.55	$4.20	$4.49	$4.49	24,124
2016-12-07	$4.44	$4.44	$4.00	$4.38	$4.38	14,660
2016-12-06	$4.44	$4.44	$4.30	$4.44	$4.44	32,949
2016-12-05	$3.85	$4.40	$3.85	$4.25	$4.25	37,541
2016-12-02	$3.90	$4.00	$3.80	$3.80	$3.80	10,587
2016-12-01	$3.95	$3.95	$3.85	$3.85	$3.85	1,171
2016-11-30	$4.00	$4.05	$3.81	$3.81	$3.81	5,847
2016-11-29	$4.00	$4.20	$3.90	$3.95	$3.95	8,330
2016-11-28	$3.90	$4.37	$3.90	$4.05	$4.05	5,682
2016-11-25	$3.95	$4.08	$3.90	$3.90	$3.90	3,492
2016-11-23	$3.54	$4.20	$3.54	$3.95	$3.95	19,426
2016-11-22	$3.80	$4.24	$3.75	$4.20	$4.20	13,759
2016-11-21	$4.35	$4.35	$3.75	$3.81	$3.81	42,558
2016-11-18	$3.63	$4.12	$3.45	$4.10	$4.10	228,406
2016-11-17	$2.51	$2.97	$2.17	$2.97	$2.97	6,381
2016-11-16	$2.51	$3.00	$2.51	$2.99	$2.99	4,184
2016-11-15	$3.00	$3.00	$3.00	$3.00	$3.00	1,014
2016-11-14	$2.73	$3.25	$2.73	$3.00	$3.00	1,561
2016-11-11	$3.07	$3.07	$3.07	$3.07	$3.07	75
2016-11-10	$3.06	$3.11	$3.06	$3.07	$3.07	6,063
2016-11-09	$2.70	$2.99	$2.70	$2.99	$2.99	2,300
2016-11-08	$3.03	$3.07	$2.76	$2.99	$2.99	6,322
2016-11-07	$3.20	$3.20	$3.10	$3.10	$3.10	4,597
2016-11-04	$3.00	$3.01	$3.00	$3.01	$3.01	592
2016-11-03	$3.00	$3.24	$2.80	$3.24	$3.24	6,587
2016-11-02	$3.00	$3.25	$3.00	$3.25	$3.25	653
2016-11-01	$3.13	$3.15	$3.00	$3.00	$3.00	5,003
2016-10-31	$3.25	$3.34	$3.25	$3.25	$3.25	3,940
2016-10-28	$3.69	$3.69	$3.35	$3.35	$3.35	300
2016-10-27	$3.51	$3.51	$3.22	$3.22	$3.22	1,727
2016-10-26	$3.32	$3.75	$3.25	$3.74	$3.74	8,214
2016-10-25	$3.06	$3.28	$3.06	$3.25	$3.25	3,310
2016-10-24	$3.49	$3.49	$3.49	$3.49	$3.49	300
2016-10-21	$3.40	$3.49	$3.06	$3.49	$3.49	1,495
2016-10-20	$3.35	$3.35	$3.35	$3.35	$3.35	850
2016-10-19	$3.50	$3.50	$3.50	$3.50	$3.50	1,090
2016-10-18	$3.21	$3.60	$3.16	$3.45	$3.45	6,216
2016-10-17	$3.45	$3.45	$3.21	$3.21	$3.21	1,573
2016-10-14	$3.40	$3.40	$3.40	$3.40	$3.40	0
2016-10-13	$3.50	$3.50	$3.40	$3.40	$3.40	1,410
2016-10-12	$3.60	$3.61	$3.11	$3.48	$3.48	3,561
2016-10-11	$3.26	$3.26	$3.26	$3.26	$3.26	175
2016-10-10	$3.01	$3.60	$2.97	$3.30	$3.30	19,659
2016-10-07	$3.00	$3.05	$3.00	$3.05	$3.05	1,957
2016-10-06	$3.23	$3.34	$2.93	$3.10	$3.10	12,345
2016-10-05	$3.44	$3.44	$3.15	$3.15	$3.15	32,328
2016-10-04	$3.16	$3.26	$3.15	$3.25	$3.25	14,384
2016-10-03	$3.27	$3.43	$3.10	$3.43	$3.43	10,608
2016-09-30	$3.32	$3.55	$3.21	$3.27	$3.27	8,309
2016-09-29	$3.50	$3.60	$3.32	$3.38	$3.38	4,710
2016-09-28	$3.74	$3.74	$3.30	$3.50	$3.50	2,255
2016-09-27	$3.42	$3.60	$3.18	$3.45	$3.45	41,217
2016-09-26	$3.50	$3.61	$3.50	$3.55	$3.55	7,710
2016-09-23	$3.50	$3.61	$3.40	$3.50	$3.50	5,973
2016-09-22	$3.43	$3.60	$3.43	$3.50	$3.50	3,747
2016-09-21	$3.40	$3.50	$3.40	$3.43	$3.43	2,449
2016-09-20	$3.50	$3.50	$3.50	$3.50	$3.50	282
2016-09-19	$3.75	$3.75	$3.46	$3.50	$3.50	1,743
2016-09-16	$3.65	$3.65	$3.61	$3.64	$3.64	4,986
2016-09-15	$3.45	$3.70	$3.45	$3.45	$3.45	8,979
2016-09-14	$3.60	$3.60	$3.45	$3.45	$3.45	6,316
2016-09-13	$3.18	$3.65	$3.18	$3.38	$3.38	10,628
2016-09-12	$3.18	$3.45	$3.18	$3.45	$3.45	4,800
2016-09-09	$3.34	$3.58	$3.18	$3.56	$3.56	11,681
2016-09-08	$3.50	$3.60	$3.31	$3.34	$3.34	7,061
2016-09-07	$3.65	$3.65	$3.50	$3.50	$3.50	8,281
2016-09-06	$3.65	$3.85	$3.21	$3.51	$3.51	5,043
2016-09-02	$3.55	$3.69	$3.45	$3.45	$3.45	19,373
2016-09-01	$3.64	$3.90	$3.50	$3.70	$3.70	13,642
2016-08-31	$3.99	$3.99	$3.64	$3.64	$3.64	9,753
2016-08-30	$3.75	$3.90	$3.70	$3.70	$3.70	48,973
2016-08-29	$3.30	$4.30	$3.30	$3.69	$3.69	68,905
2016-08-26	$3.50	$3.50	$3.45	$3.50	$3.50	1,311
2016-08-25	$3.40	$3.64	$3.35	$3.49	$3.49	4,000
2016-08-24	$3.35	$3.79	$3.35	$3.40	$3.40	11,618
2016-08-23	$3.35	$3.64	$3.35	$3.60	$3.60	10,098
2016-08-22	$3.61	$3.66	$3.30	$3.35	$3.35	6,976
2016-08-19	$3.80	$3.80	$3.19	$3.50	$3.50	46,952
2016-08-18	$4.13	$4.13	$3.55	$3.87	$3.87	33,124
2016-08-17	$3.72	$4.45	$3.70	$3.87	$3.87	67,197
2016-08-16	$3.91	$3.91	$3.71	$3.89	$3.89	1,653
2016-08-15	$3.75	$3.91	$3.66	$3.81	$3.81	9,511
2016-08-12	$3.72	$3.98	$3.65	$3.74	$3.74	5,757
2016-08-11	$3.71	$3.99	$3.71	$3.90	$3.90	2,721
2016-08-10	$3.93	$3.93	$3.70	$3.85	$3.85	19,566
2016-08-09	$3.81	$3.95	$3.75	$3.90	$3.90	16,928
2016-08-08	$3.90	$4.00	$3.80	$4.00	$4.00	6,134
2016-08-05	$3.96	$4.07	$3.77	$4.04	$4.04	7,975
2016-08-04	$3.71	$4.06	$3.71	$3.96	$3.96	10,266
2016-08-03	$4.00	$4.00	$3.80	$3.80	$3.80	8,900
2016-08-02	$3.50	$4.12	$3.50	$3.90	$3.90	3,501
2016-08-01	$4.08	$4.19	$3.90	$4.05	$4.05	12,381
2016-07-29	$3.80	$4.09	$3.80	$4.07	$4.07	4,698
2016-07-28	$4.20	$4.20	$3.60	$4.10	$4.10	25,764
2016-07-27	$4.20	$4.20	$3.86	$3.93	$3.93	4,425
2016-07-26	$4.02	$4.15	$3.90	$4.13	$4.13	12,470
2016-07-25	$3.86	$4.15	$3.80	$4.01	$4.01	8,337
2016-07-22	$3.83	$4.20	$3.80	$3.85	$3.85	19,740
2016-07-21	$3.80	$4.07	$3.79	$3.98	$3.98	3,619
2016-07-20	$3.78	$4.08	$3.78	$4.06	$4.06	5,301
2016-07-19	$4.05	$4.14	$3.75	$3.90	$3.90	18,119
2016-07-18	$4.00	$4.25	$4.00	$4.15	$4.15	14,566
2016-07-15	$4.11	$4.30	$4.00	$4.00	$4.00	25,738
2016-07-14	$4.68	$4.75	$3.96	$4.20	$4.20	106,481
2016-07-13	$4.21	$5.21	$3.69	$4.40	$4.40	136,831
2016-07-12	$4.07	$4.30	$3.79	$3.90	$3.90	35,031
2016-07-11	$4.10	$4.30	$4.10	$4.30	$4.30	5,564
2016-07-08	$5.00	$5.00	$3.95	$4.25	$4.25	23,925
2016-07-07	$4.24	$4.59	$3.80	$4.59	$4.59	21,184
2016-07-06	$4.17	$4.70	$3.95	$4.01	$4.01	76,981
2016-07-05	$5.15	$5.20	$4.31	$4.31	$4.31	71,193
2016-07-01	$4.70	$6.00	$4.55	$5.22	$5.22	246,141
2016-06-30	$4.16	$4.49	$4.01	$4.49	$4.49	11,449
2016-06-29	$4.11	$4.76	$4.00	$4.50	$4.50	5,007
2016-06-28	$4.00	$4.20	$4.00	$4.10	$4.10	5,021
2016-06-27	$4.50	$4.60	$4.22	$4.25	$4.25	10,738
2016-06-24	$4.43	$4.50	$4.30	$4.50	$4.50	10,083
2016-06-23	$4.40	$4.75	$4.34	$4.75	$4.75	13,111
2016-06-22	$4.45	$4.75	$4.28	$4.50	$4.50	5,573
2016-06-21	$4.51	$4.80	$4.45	$4.45	$4.45	3,395
2016-06-20	$4.20	$5.07	$4.20	$4.70	$4.70	38,352
2016-06-17	$4.22	$4.99	$4.21	$4.75	$4.75	21,152
2016-06-16	$4.60	$4.60	$3.95	$4.60	$4.60	34,309
2016-06-15	$4.39	$4.50	$4.00	$4.44	$4.44	25,452
2016-06-14	$4.06	$4.74	$3.53	$4.20	$4.20	9,739
2016-06-13	$4.04	$4.55	$3.65	$4.01	$4.01	13,539
2016-06-10	$4.00	$4.40	$3.50	$4.05	$4.05	14,902
2016-06-09	$4.50	$5.48	$2.89	$4.01	$4.01	78,741
2016-06-08	$3.10	$4.85	$3.10	$4.70	$4.70	62,330
2016-06-07	$2.70	$3.00	$2.51	$2.92	$2.92	15,914
2016-06-06	$2.74	$2.75	$2.70	$2.75	$2.75	1,697
2016-06-03	$2.75	$2.99	$2.70	$2.99	$2.99	13,032
2016-06-02	$2.91	$2.95	$2.72	$2.89	$2.89	38,976
2016-06-01	$3.11	$3.11	$2.91	$2.91	$2.91	9,343
2016-05-31	$3.20	$3.20	$2.85	$3.12	$3.12	7,908
2016-05-27	$2.94	$3.10	$2.94	$3.10	$3.10	70,064
2016-05-26	$3.20	$3.20	$2.85	$2.95	$2.95	30,603
2016-05-25	$3.25	$3.25	$3.11	$3.18	$3.18	18,390
2016-05-24	$3.10	$3.20	$3.05	$3.15	$3.15	9,051
2016-05-23	$3.60	$3.60	$3.00	$3.35	$3.35	5,474
2016-05-20	$3.30	$3.60	$3.30	$3.50	$3.50	4,280
2016-05-19	$3.11	$3.58	$3.09	$3.50	$3.50	5,542
2016-05-18	$3.01	$3.50	$3.01	$3.26	$3.26	9,581
2016-05-17	$3.91	$3.92	$3.58	$3.70	$3.70	13,264
2016-05-16	$4.11	$4.15	$3.90	$3.95	$3.95	7,561
2016-05-13	$4.10	$4.19	$4.10	$4.19	$4.19	6,931
2016-05-12	$4.49	$4.49	$4.10	$4.10	$4.10	21,716
2016-05-11	$4.50	$4.50	$4.10	$4.10	$4.10	2,023
2016-05-10	$4.44	$4.85	$4.11	$4.70	$4.70	1,943
2016-05-09	$4.11	$4.79	$4.11	$4.44	$4.44	8,052
2016-05-06	$4.40	$4.84	$4.11	$4.50	$4.50	7,777
2016-05-05	$4.99	$4.99	$4.40	$4.80	$4.80	4,078
2016-05-04	$4.83	$4.98	$4.83	$4.98	$4.98	8,794
2016-05-03	$4.75	$5.42	$4.75	$4.85	$4.85	5,024
2016-05-02	$4.02	$5.49	$4.02	$4.92	$4.92	24,821
2016-04-29	$4.50	$4.55	$4.02	$4.02	$4.02	13,125
2016-04-28	$4.91	$4.91	$4.02	$4.39	$4.39	26,230
2016-04-27	$5.00	$5.00	$4.88	$4.90	$4.90	4,159
2016-04-26	$5.02	$5.05	$4.90	$5.04	$5.04	11,051
2016-04-25	$5.11	$5.22	$5.01	$5.14	$5.14	7,707
2016-04-22	$5.51	$5.69	$5.01	$5.10	$5.10	23,419
2016-04-21	$5.69	$5.70	$5.31	$5.35	$5.35	15,742
2016-04-20	$6.49	$6.49	$5.51	$5.51	$5.51	6,198
2016-04-19	$5.50	$6.75	$5.50	$5.57	$5.57	10,732
2016-04-18	$5.61	$6.15	$5.61	$6.10	$6.10	8,102
2016-04-15	$6.01	$6.87	$5.27	$5.50	$5.50	10,976
2016-04-14	$6.99	$7.99	$6.24	$6.24	$6.24	22,289
2016-04-13	$4.95	$6.99	$4.80	$6.99	$6.99	27,069
2016-04-12	$4.69	$5.00	$4.68	$4.95	$4.95	14,574
2016-04-11	$5.25	$5.60	$5.10	$5.10	$5.10	9,228
2016-04-08	$5.50	$6.69	$5.50	$5.60	$5.60	28,452
2016-04-07	$7.00	$7.65	$6.30	$6.30	$6.30	30,415
2016-04-06	$7.45	$7.45	$6.56	$7.15	$7.15	10,498
2016-04-05	$8.50	$8.50	$5.75	$7.01	$7.01	31,130
2016-04-04	$5.90	$8.70	$5.80	$8.10	$8.10	71,719
2016-04-01	$5.60	$5.74	$3.60	$5.60	$5.60	54,284
2016-03-31	$6.70	$6.70	$5.55	$5.99	$5.99	39,818
2016-03-30	$8.50	$9.70	$6.50	$6.75	$6.75	128,304
2016-03-29	$13.99	$13.99	$9.78	$9.80	$9.80	106,427
2016-03-28	$15.00	$18.26	$13.06	$13.50	$13.50	193,818
2016-03-24	$7.24	$13.99	$7.24	$12.60	$12.60	232,708
2016-03-23	$4.56	$9.00	$4.49	$8.29	$8.29	152,715
2016-03-22	$3.50	$4.50	$2.80	$4.49	$4.49	84,421
2016-03-21	$2.35	$3.25	$2.30	$3.25	$3.25	52,761
2016-03-18	$2.26	$2.35	$2.24	$2.35	$2.35	5,713
2016-03-17	$2.20	$2.25	$2.18	$2.25	$2.25	4,688
2016-03-16	$2.25	$2.30	$2.15	$2.30	$2.30	13,344
2016-03-15	$2.25	$2.25	$2.15	$2.16	$2.16	7,963
2016-03-14	$2.39	$2.39	$2.14	$2.27	$2.27	8,741
2016-03-11	$2.27	$2.30	$2.20	$2.30	$2.30	10,538
2016-03-10	$2.20	$2.37	$2.19	$2.28	$2.28	2,376
2016-03-09	$2.29	$2.29	$2.17	$2.17	$2.17	1,350
2016-03-08	$2.40	$2.40	$2.11	$2.38	$2.38	2,884
2016-03-07	$2.20	$2.40	$2.02	$2.40	$2.40	14,749
2016-03-04	$2.25	$2.25	$2.01	$2.10	$2.10	15,152
2016-03-03	$1.95	$2.07	$1.95	$2.00	$2.00	7,240
2016-03-02	$2.00	$2.11	$1.97	$2.09	$2.09	7,973
2016-03-01	$2.01	$2.25	$2.00	$2.10	$2.10	9,314
2016-02-29	$2.50	$2.50	$2.00	$2.05	$2.05	43,576
2016-02-26	$1.95	$2.35	$1.83	$1.87	$1.87	20,014
2016-02-25	$2.02	$2.03	$1.88	$1.95	$1.95	4,001
2016-02-24	$1.82	$2.10	$1.82	$1.90	$1.90	10,293
2016-02-23	$1.84	$1.90	$1.81	$1.90	$1.90	7,835
2016-02-22	$1.90	$1.98	$1.81	$1.84	$1.84	7,230
2016-02-19	$2.00	$2.00	$1.91	$1.91	$1.91	3,630
2016-02-18	$2.10	$2.10	$1.89	$1.91	$1.91	7,749
2016-02-17	$2.05	$2.15	$2.00	$2.10	$2.10	3,941
2016-02-16	$1.96	$2.03	$1.90	$2.00	$2.00	7,804
2016-02-12	$1.92	$1.93	$1.91	$1.91	$1.91	7,964
2016-02-11	$2.17	$2.17	$1.91	$1.91	$1.91	34,172
2016-02-10	$2.06	$2.36	$2.06	$2.16	$2.16	8,140
2016-02-09	$2.11	$2.24	$2.10	$2.24	$2.24	12,137
2016-02-08	$2.15	$2.40	$2.12	$2.22	$2.22	5,031
2016-02-05	$2.10	$2.50	$2.10	$2.16	$2.16	16,495
2016-02-04	$2.50	$2.50	$2.10	$2.45	$2.45	25,089
2016-02-03	$2.00	$2.60	$2.00	$2.05	$2.05	10,876
2016-02-02	$2.74	$2.74	$2.00	$2.05	$2.05	82,477
2016-02-01	$2.90	$2.90	$2.41	$2.60	$2.60	12,450
2016-01-29	$2.36	$2.79	$2.30	$2.40	$2.40	11,783
2016-01-28	$2.90	$2.90	$2.30	$2.36	$2.36	10,676
2016-01-27	$2.26	$2.90	$2.26	$2.55	$2.55	9,511
2016-01-26	$2.62	$2.90	$2.50	$2.60	$2.60	7,277
2016-01-25	$2.20	$3.00	$2.20	$2.61	$2.61	9,091
2016-01-22	$2.50	$3.25	$2.20	$3.00	$3.00	52,797
2016-01-21	$1.77	$2.30	$1.50	$2.06	$2.06	34,977
2016-01-20	$1.10	$2.45	$1.10	$1.50	$1.50	45,099
2016-01-19	$3.00	$3.23	$2.45	$2.45	$2.45	148,309
2016-01-15	$3.01	$3.50	$3.00	$3.23	$3.23	106,941
2016-01-14	$3.99	$4.00	$2.90	$3.83	$3.83	283,462
2016-01-13	$2.51	$5.00	$1.02	$4.39	$4.39	476,323
2016-01-12	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-11	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-08	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-07	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-06	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-05	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-04	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-31	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-30	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-29	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-28	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-24	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-23	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-22	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-21	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-18	$23.59	$23.59	$23.59	$23.59	$23.59	0
2015-12-17	$23.59	$23.59	$23.59	$23.59	$23.59	13,708
2015-12-16	$23.87	$25.30	$23.01	$23.59	$23.59	248,217
2015-12-15	$26.66	$26.72	$22.68	$24.86	$24.86	496,195
2015-12-14	$28.00	$28.95	$26.34	$26.98	$26.98	203,047
2015-12-11	$29.25	$29.98	$26.96	$27.68	$27.68	350,104
2015-12-10	$30.53	$31.30	$29.17	$30.15	$30.15	292,341
2015-12-09	$30.75	$31.99	$29.72	$30.53	$30.53	443,228
2015-12-08	$30.00	$31.50	$29.13	$30.75	$30.75	386,792
2015-12-07	$32.40	$32.85	$29.05	$31.37	$31.37	740,174
2015-12-04	$34.01	$34.63	$30.60	$31.13	$31.13	1,373,851
2015-12-03	$34.06	$34.30	$28.02	$29.32	$29.32	1,257,362
2015-12-02	$33.90	$34.60	$30.11	$30.97	$30.97	648,401
2015-12-01	$35.00	$36.59	$33.05	$34.19	$34.19	1,281,311
2015-11-30	$34.59	$38.27	$30.00	$32.78	$32.78	2,553,831
2015-11-27	$41.02	$45.00	$34.31	$34.83	$34.83	4,348,357
2015-11-25	$23.50	$31.33	$22.75	$26.63	$26.63	8,616,543
2015-11-24	$35.46	$43.75	$18.40	$18.40	$18.40	6,323,022
2015-11-23	$22.95	$45.82	$21.68	$39.50	$39.50	17,036,771
2015-11-20	$13.99	$23.11	$13.50	$18.25	$18.25	13,198,396
2015-11-19	$14.00	$14.72	$8.58	$10.40	$10.40	12,529,342
2015-11-18	$1.97	$2.45	$1.70	$2.07	$2.07	7,057,238
2015-11-17	$1.50	$2.47	$1.34	$2.17	$2.17	5,352,721
2015-11-16	$0.44	$1.85	$0.44	$1.72	$1.72	3,532,698
2015-11-13	$0.90	$0.99	$0.90	$0.90	$0.90	176,362
2015-11-12	$0.91	$1.00	$0.90	$0.90	$0.90	71,571
2015-11-11	$1.00	$1.00	$0.90	$0.95	$0.95	58,542
2015-11-10	$0.94	$1.03	$0.90	$1.00	$1.00	224,655
2015-11-09	$0.90	$0.99	$0.86	$0.95	$0.95	126,172
2015-11-06	$1.07	$1.08	$0.80	$0.92	$0.92	661,642
2015-11-05	$1.92	$1.98	$1.86	$1.93	$1.93	48,812
2015-11-04	$1.93	$1.97	$1.84	$1.88	$1.88	37,036
2015-11-03	$1.90	$1.98	$1.90	$1.93	$1.93	66,382
2015-11-02	$1.90	$1.98	$1.83	$1.87	$1.87	66,388
2015-10-30	$1.90	$1.97	$1.90	$1.93	$1.93	17,800
2015-10-29	$1.89	$1.99	$1.87	$1.90	$1.90	33,551
2015-10-28	$1.83	$1.95	$1.83	$1.90	$1.90	44,733
2015-10-27	$1.92	$1.97	$1.83	$1.85	$1.85	44,473
2015-10-26	$2.03	$2.03	$1.82	$1.90	$1.90	56,373
2015-10-23	$2.00	$2.09	$2.00	$2.04	$2.04	13,378
2015-10-22	$2.01	$2.14	$1.99	$2.02	$2.02	37,434
2015-10-21	$2.06	$2.12	$1.99	$2.03	$2.03	54,096
2015-10-20	$2.30	$2.35	$2.02	$2.12	$2.12	89,940
2015-10-19	$2.15	$2.32	$2.15	$2.26	$2.26	55,710
2015-10-16	$2.17	$2.21	$2.15	$2.15	$2.15	34,838
2015-10-15	$2.16	$2.18	$2.02	$2.14	$2.14	55,512
2015-10-14	$2.12	$2.20	$2.01	$2.02	$2.02	36,952
2015-10-13	$2.16	$2.24	$2.07	$2.07	$2.07	46,360
2015-10-12	$2.33	$2.33	$2.15	$2.18	$2.18	46,078
2015-10-09	$2.29	$2.41	$2.26	$2.30	$2.30	35,271
2015-10-08	$2.33	$2.35	$2.16	$2.31	$2.31	72,167
2015-10-07	$2.34	$2.41	$2.29	$2.30	$2.30	48,467
2015-10-06	$2.25	$2.40	$2.20	$2.28	$2.28	110,007
2015-10-05	$2.10	$2.25	$2.10	$2.24	$2.24	58,465
2015-10-02	$1.89	$2.12	$1.88	$2.12	$2.12	89,462
2015-10-01	$1.97	$2.01	$1.86	$1.91	$1.91	95,348
2015-09-30	$2.08	$2.11	$1.91	$1.91	$1.91	143,595
2015-09-29	$1.98	$2.24	$1.90	$2.07	$2.07	322,275
2015-09-28	$2.17	$2.29	$1.92	$1.93	$1.93	163,627
2015-09-25	$2.42	$2.50	$2.11	$2.15	$2.15	178,984
2015-09-24	$2.71	$2.73	$2.41	$2.43	$2.43	192,321
2015-09-23	$2.61	$2.89	$2.61	$2.74	$2.74	278,500
2015-09-22	$2.82	$2.89	$2.56	$2.64	$2.64	188,618
2015-09-21	$3.08	$3.13	$2.85	$2.86	$2.86	171,382
2015-09-18	$3.22	$3.40	$3.07	$3.12	$3.12	220,729
2015-09-17	$3.42	$3.43	$3.14	$3.22	$3.22	276,996
2015-09-16	$3.54	$3.68	$3.38	$3.39	$3.39	298,299
2015-09-15	$3.71	$3.73	$3.38	$3.70	$3.70	180,156
2015-09-14	$3.85	$3.87	$3.52	$3.70	$3.70	280,874
2015-09-11	$3.59	$4.79	$3.58	$3.84	$3.84	2,902,032
2015-09-10	$3.53	$3.80	$3.38	$3.69	$3.69	736,092
2015-09-09	$3.40	$3.70	$3.29	$3.70	$3.70	689,245
2015-09-08	$3.71	$3.90	$3.32	$3.45	$3.45	1,458,050
2015-09-04	$3.88	$5.08	$3.46	$4.01	$4.01	18,050,968
2015-09-03	$2.08	$3.67	$2.08	$3.03	$3.03	4,029,298
2015-09-02	$2.15	$2.15	$2.04	$2.04	$2.04	43,094
2015-09-01	$2.17	$2.23	$2.09	$2.11	$2.11	138,881
2015-08-31	$2.08	$2.14	$2.00	$2.12	$2.12	84,911

KaloBios Pharmaceuticals Inc (KBIO) News Headlines

Recent KaloBios Pharmaceuticals Inc (KBIO) News

Similar Companies to KaloBios Pharmaceuticals Inc (KBIO) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

KaloBios Pharmaceuticals Inc (KBIO) Exchange: OTCMKTS