Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kala Bio Inc (NQ: KALA )

6.810 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.934 7.080 6.700 6.900 10,348 -0.02(-0.29%)
Oct 30, 2023 6.800 7.020 6.750 6.920 14,152 +0.10(+1.47%)
Oct 27, 2023 7.250 7.339 6.810 6.820 8,400 -0.57(-7.71%)
Oct 26, 2023 7.230 7.470 7.030 7.390 5,595 +0.01(+0.20%)
Oct 25, 2023 7.260 7.420 7.250 7.375 3,940 -0.16(-2.12%)
Oct 24, 2023 7.470 8.050 7.250 7.535 12,504 -0.06(-0.86%)
Oct 23, 2023 7.530 7.640 7.470 7.600 7,623 +0.24(+3.26%)
Oct 20, 2023 7.510 7.920 7.240 7.360 9,113 -0.28(-3.66%)
Oct 19, 2023 7.550 8.080 7.550 7.640 6,947 -0.04(-0.52%)
Oct 18, 2023 7.970 8.210 7.670 7.680 12,570 -0.34(-4.24%)
Oct 17, 2023 8.020 8.310 7.899 8.020 8,277 +0.02(+0.25%)
Oct 16, 2023 8.060 8.240 7.900 8.000 36,809 -0.17(-2.08%)
Oct 13, 2023 8.215 8.430 8.030 8.170 6,283 -0.21(-2.51%)
Oct 12, 2023 8.460 8.540 8.275 8.380 8,989 -0.07(-0.83%)
Oct 11, 2023 8.650 8.730 8.450 8.450 5,090 -0.20(-2.31%)
Oct 10, 2023 8.740 8.800 8.500 8.650 14,305 +0.11(+1.29%)
Oct 09, 2023 8.710 8.789 8.500 8.540 5,936 -0.32(-3.61%)
Oct 06, 2023 8.650 8.860 8.600 8.860 7,477 +0.18(+2.07%)
Oct 05, 2023 8.390 8.870 8.390 8.680 11,218 +0.24(+2.84%)
Oct 04, 2023 8.780 9.160 8.440 8.440 18,052 -0.38(-4.31%)
Oct 03, 2023 8.950 8.988 8.574 8.820 7,787 -0.14(-1.56%)
Oct 02, 2023 8.920 9.572 8.610 8.960 5,344 +0.06(+0.67%)
Sep 29, 2023 8.790 9.100 8.760 8.900 12,305 +0.07(+0.79%)
Sep 28, 2023 8.990 9.250 8.725 8.830 22,286 -0.13(-1.45%)
Sep 27, 2023 9.370 9.700 8.800 8.960 40,335 -0.55(-5.78%)
Sep 26, 2023 9.860 9.860 9.503 9.510 23,084 -0.35(-3.55%)
Sep 25, 2023 10.13 10.17 9.780 9.860 8,684 -0.48(-4.68%)
Sep 22, 2023 10.59 10.82 10.29 10.34 2,928 -0.35(-3.23%)
Sep 21, 2023 10.40 10.69 10.40 10.69 3,477 +0.03(+0.28%)
Sep 20, 2023 10.85 10.85 10.53 10.66 75,584 -0.09(-0.84%)
Sep 19, 2023 10.49 10.79 10.49 10.75 4,944 +0.09(+0.84%)
Sep 18, 2023 10.53 11.21 10.48 10.66 7,804 +0.03(+0.28%)
Sep 15, 2023 10.60 11.18 10.53 10.63 11,917 +0.15(+1.43%)
Sep 14, 2023 11.28 11.51 10.48 10.48 30,884 -0.67(-6.01%)
Sep 13, 2023 11.22 11.74 11.06 11.15 87,519 -0.25(-2.19%)
Sep 12, 2023 11.59 11.59 11.20 11.40 10,350 +0.09(+0.80%)
Sep 11, 2023 11.05 11.66 11.05 11.31 5,547 +0.24(+2.17%)
Sep 08, 2023 11.81 11.81 11.07 11.07 18,764 -0.91(-7.60%)
Sep 07, 2023 11.79 12.06 11.71 11.98 9,606 +0.06(+0.50%)
Sep 06, 2023 11.75 12.03 11.75 11.92 13,240 +0.24(+2.05%)
Sep 05, 2023 13.02 13.19 11.64 11.68 69,547 -1.53(-11.58%)
Sep 01, 2023 13.35 13.45 13.18 13.21 7,816 -0.21(-1.56%)
Aug 31, 2023 13.48 13.63 13.36 13.42 7,923 -0.08(-0.59%)
Aug 30, 2023 13.37 13.65 13.37 13.50 51,548 -0.03(-0.22%)
Aug 29, 2023 13.57 13.58 13.40 13.53 4,751 +0.15(+1.12%)
Aug 28, 2023 13.46 13.57 13.28 13.38 10,822 -0.22(-1.62%)
Aug 25, 2023 13.51 13.62 13.45 13.60 5,134 -0.09(-0.66%)
Aug 24, 2023 14.02 14.50 13.26 13.69 16,809 -0.53(-3.73%)
Aug 23, 2023 13.70 14.49 13.70 14.22 117,605 +0.04(+0.28%)
Aug 22, 2023 14.03 14.20 13.67 14.18 13,316 +0.36(+2.60%)
Aug 21, 2023 13.40 14.21 13.21 13.82 49,343 +0.17(+1.25%)
Aug 18, 2023 13.60 13.75 13.40 13.65 14,993 +0.10(+0.74%)
Aug 17, 2023 13.74 14.00 13.55 13.55 14,440 -0.16(-1.17%)
Aug 16, 2023 13.57 14.00 13.45 13.71 73,685 +0.01(+0.07%)
Aug 15, 2023 13.57 13.77 13.52 13.70 4,821 +0.11(+0.81%)
Aug 14, 2023 13.39 13.89 13.21 13.59 27,382 +0.13(+0.97%)
Aug 11, 2023 13.91 13.91 13.21 13.46 12,117 -0.23(-1.68%)
Aug 10, 2023 13.40 13.85 12.94 13.69 31,150 +0.54(+4.11%)
Aug 09, 2023 13.24 13.38 13.11 13.15 31,250 -0.20(-1.50%)
Aug 08, 2023 13.43 13.44 13.05 13.35 30,928 -0.07(-0.52%)
Aug 07, 2023 14.00 14.28 13.13 13.42 38,637 -0.70(-4.96%)
Aug 04, 2023 14.51 14.71 14.00 14.12 40,490 -0.23(-1.60%)
Aug 03, 2023 15.29 15.29 14.30 14.35 61,461 -0.80(-5.28%)
Aug 02, 2023 14.84 15.94 14.76 15.15 184,360 +0.18(+1.20%)
Aug 01, 2023 14.94 15.14 14.67 14.97 18,542 -0.06(-0.40%)
Jul 31, 2023 14.86 15.10 14.80 15.03 15,512 +0.21(+1.42%)
Jul 28, 2023 14.86 15.14 14.81 14.82 19,930 -0.20(-1.33%)
Jul 27, 2023 15.00 15.15 14.84 15.02 28,764 -0.08(-0.53%)
Jul 26, 2023 14.98 15.24 14.56 15.10 46,446 +0.29(+1.96%)
Jul 25, 2023 14.85 14.97 14.67 14.81 11,783 -0.07(-0.47%)
Jul 24, 2023 14.95 14.95 14.59 14.88 18,272 +0.15(+1.02%)
Jul 21, 2023 14.44 15.00 14.37 14.73 35,680 +0.24(+1.66%)
Jul 20, 2023 14.38 14.65 14.38 14.49 22,045 +0.02(+0.14%)
Jul 19, 2023 14.52 14.78 14.43 14.47 66,081 -0.32(-2.16%)
Jul 18, 2023 14.36 14.92 14.36 14.79 34,428 +0.29(+2.00%)
Jul 17, 2023 14.73 14.75 14.38 14.50 26,247 +0.07(+0.49%)
Jul 14, 2023 14.64 14.94 14.13 14.43 72,091 -0.06(-0.41%)
Jul 13, 2023 14.43 15.10 14.43 14.49 48,892 -0.08(-0.55%)
Jul 12, 2023 14.79 14.79 14.40 14.57 110,023 +0.26(+1.82%)
Jul 11, 2023 14.71 14.95 14.30 14.31 54,594 -0.39(-2.65%)
Jul 10, 2023 14.89 15.30 14.69 14.70 59,010 -0.24(-1.61%)
Jul 07, 2023 15.25 15.32 14.65 14.94 38,822 -0.43(-2.80%)
Jul 06, 2023 15.40 15.50 15.04 15.37 54,346 -0.24(-1.54%)
Jul 05, 2023 14.57 16.11 14.39 15.61 171,705 +0.94(+6.41%)
Jul 03, 2023 14.70 14.72 14.41 14.67 7,811 +0.08(+0.55%)
Jun 30, 2023 14.50 14.68 14.25 14.59 33,591 +0.22(+1.53%)
Jun 29, 2023 15.00 15.15 14.20 14.37 69,281 -0.67(-4.45%)
Jun 28, 2023 15.50 15.72 14.65 15.04 136,466 -1.06(-6.58%)
Jun 27, 2023 14.90 16.32 14.41 16.10 96,026 +1.20(+8.05%)
Jun 26, 2023 14.51 15.00 14.34 14.90 14,962 +0.19(+1.29%)
Jun 23, 2023 14.56 15.10 14.21 14.71 47,012 +0.15(+1.03%)
Jun 22, 2023 15.17 15.62 14.53 14.56 42,666 -0.77(-5.02%)
Jun 21, 2023 14.95 16.83 14.50 15.33 151,251 +0.35(+2.34%)
Jun 20, 2023 14.46 14.99 14.23 14.98 28,874 +0.53(+3.67%)
Jun 16, 2023 14.44 14.70 14.24 14.45 26,162 -0.28(-1.90%)
Jun 15, 2023 14.11 14.82 14.01 14.73 68,476 -1.07(-6.77%)
May 08, 2023 15.84 15.97 14.97 15.80 78,971 +0.48(+3.13%)
May 05, 2023 15.14 15.53 14.83 15.32 54,181 +0.11(+0.72%)
May 04, 2023 15.20 15.80 14.65 15.21 54,882 -0.28(-1.81%)
May 03, 2023 14.91 15.60 14.22 15.49 72,409 +0.30(+1.97%)
May 02, 2023 14.86 15.45 14.70 15.19 32,925 -0.17(-1.11%)
May 01, 2023 15.37 15.51 14.20 15.36 111,558 -0.41(-2.60%)
Apr 28, 2023 17.15 17.50 15.15 15.77 386,781 +0.35(+2.27%)
Apr 27, 2023 14.85 15.49 14.30 15.42 89,363 +0.44(+2.94%)
Apr 26, 2023 15.54 15.55 14.80 14.98 47,079 -0.54(-3.48%)
Apr 25, 2023 15.34 15.60 15.01 15.52 77,170 -0.23(-1.46%)
Apr 24, 2023 15.70 16.24 15.08 15.75 65,440 +0.00(+0.00%)
Apr 21, 2023 15.47 15.75 15.01 15.75 52,411 +0.06(+0.38%)
Apr 20, 2023 15.37 15.81 14.82 15.69 95,579 +0.01(+0.06%)
Apr 19, 2023 15.48 15.89 14.70 15.68 120,478 -0.12(-0.76%)
Apr 18, 2023 16.63 16.66 15.21 15.80 98,207 -0.87(-5.22%)
Apr 17, 2023 16.57 17.47 16.27 16.67 80,770 +0.04(+0.24%)
Apr 14, 2023 17.62 17.84 16.24 16.63 104,820 -1.21(-6.78%)
Apr 13, 2023 18.17 18.40 17.61 17.84 130,269 +0.37(+2.12%)
Apr 12, 2023 17.76 19.57 16.67 17.47 595,126 +0.43(+2.52%)
Apr 11, 2023 13.88 17.80 13.62 17.04 983,121 +3.18(+22.94%)
Apr 10, 2023 13.66 13.99 13.38 13.86 49,302 +0.06(+0.43%)
Apr 06, 2023 13.54 14.03 13.36 13.80 45,649 +0.09(+0.66%)
Apr 05, 2023 13.62 14.05 13.53 13.71 31,580 -0.19(-1.37%)
Apr 04, 2023 14.52 14.79 13.56 13.90 75,777 -0.60(-4.14%)
Apr 03, 2023 14.75 15.18 14.05 14.50 93,453 -0.55(-3.65%)
Mar 31, 2023 14.52 15.10 14.21 15.05 117,353 +0.45(+3.08%)
Mar 30, 2023 15.00 15.34 14.28 14.60 125,586 -0.22(-1.48%)
Mar 29, 2023 15.83 16.26 14.61 14.82 168,322 -0.90(-5.73%)
Mar 28, 2023 14.87 16.35 14.87 15.72 210,177 +0.61(+4.04%)
Mar 27, 2023 15.95 18.35 13.90 15.11 1,013,551 -0.46(-2.95%)
Mar 24, 2023 14.29 15.80 14.29 15.57 150,040 +0.94(+6.43%)
Mar 23, 2023 14.08 15.44 14.08 14.63 153,860 +0.46(+3.25%)
Mar 22, 2023 15.20 15.31 13.60 14.17 242,766 -0.98(-6.47%)
Mar 21, 2023 13.02 16.70 13.00 15.15 1,019,501 +2.53(+20.05%)
Mar 20, 2023 13.86 13.89 12.51 12.62 178,632 -1.24(-8.95%)
Mar 17, 2023 14.55 15.68 13.63 13.86 350,372 -0.56(-3.88%)
Mar 16, 2023 16.08 16.42 14.32 14.42 339,985 -2.27(-13.60%)
Mar 15, 2023 16.45 16.84 15.57 16.69 177,293 -0.09(-0.54%)
Mar 14, 2023 15.54 17.02 15.54 16.78 435,510 +1.42(+9.24%)
Mar 13, 2023 18.35 18.35 15.14 15.36 490,765 -3.49(-18.51%)
Mar 10, 2023 19.01 20.00 18.21 18.85 670,630 +0.04(+0.21%)
Mar 09, 2023 21.01 23.00 18.81 18.81 1,385,471 -3.00(-13.76%)
Mar 08, 2023 18.04 24.00 18.03 21.81 5,377,942 +3.00(+15.95%)
Mar 07, 2023 21.06 21.06 18.55 18.81 1,224,225 -3.53(-15.80%)
Mar 06, 2023 21.20 23.45 19.00 22.34 10,857,324 +5.59(+33.37%)
Mar 03, 2023 10.68 17.25 10.21 16.75 7,233,889 +6.58(+64.70%)
Mar 02, 2023 9.450 11.26 9.271 10.17 418,053 +0.64(+6.72%)
Mar 01, 2023 10.05 10.26 9.370 9.530 107,382 -0.60(-5.92%)
Feb 28, 2023 11.20 11.35 10.12 10.13 110,214 -1.13(-10.04%)
Feb 27, 2023 11.48 11.68 11.17 11.26 57,584 -0.24(-2.09%)
Feb 24, 2023 12.18 12.29 11.22 11.50 94,579 -1.02(-8.15%)
Feb 23, 2023 12.00 12.52 11.36 12.52 185,893 +0.62(+5.21%)
Feb 22, 2023 11.72 12.54 11.41 11.90 244,665 +0.00(+0.00%)
Feb 21, 2023 12.50 13.07 11.54 11.90 120,713 -0.83(-6.52%)
Feb 17, 2023 12.18 12.87 12.05 12.73 249,214 +0.45(+3.66%)
Feb 16, 2023 12.69 12.69 12.02 12.28 88,571 -0.50(-3.91%)
Feb 15, 2023 12.67 13.10 12.14 12.78 151,560 -0.21(-1.62%)
Feb 14, 2023 12.52 13.60 12.52 12.99 356,393 +0.21(+1.64%)
Feb 13, 2023 14.24 14.43 12.50 12.78 261,694 -1.95(-13.24%)
Feb 10, 2023 14.31 16.15 14.02 14.73 494,146 +0.41(+2.86%)
Feb 09, 2023 16.21 16.52 14.08 14.32 302,425 -2.22(-13.42%)
Feb 08, 2023 16.37 16.67 15.68 16.54 94,377 -0.11(-0.66%)
Feb 07, 2023 16.20 17.00 16.20 16.65 65,141 +0.36(+2.21%)
Feb 06, 2023 17.23 17.82 16.05 16.29 164,212 -1.29(-7.34%)
Feb 03, 2023 17.69 17.99 17.13 17.58 106,369 -0.47(-2.60%)
Feb 02, 2023 17.66 18.40 17.41 18.05 160,596 +0.18(+1.01%)
Feb 01, 2023 17.18 18.37 16.81 17.87 246,047 +0.53(+3.06%)
Jan 31, 2023 17.90 18.64 17.21 17.34 208,162 -0.35(-1.98%)
Jan 30, 2023 18.91 20.79 17.50 17.69 490,334 -1.96(-9.97%)
Jan 27, 2023 18.30 20.92 18.00 19.65 959,459 +0.68(+3.58%)
Jan 26, 2023 15.37 21.40 15.29 18.97 3,034,674 +3.29(+20.98%)
Jan 25, 2023 16.47 16.90 15.50 15.68 263,882 -1.13(-6.72%)
Jan 24, 2023 17.26 17.26 16.09 16.81 234,840 -0.79(-4.49%)
Jan 23, 2023 18.26 18.31 16.81 17.60 273,456 -0.65(-3.56%)
Jan 20, 2023 16.66 20.81 15.83 18.25 1,142,931 +0.52(+2.93%)
Jan 19, 2023 18.90 18.90 17.20 17.73 357,506 -1.19(-6.29%)
Jan 18, 2023 19.50 20.50 18.25 18.92 650,176 -0.85(-4.30%)
Jan 17, 2023 20.11 20.81 19.11 19.77 554,279 +0.15(+0.76%)
Jan 13, 2023 22.66 23.31 19.33 19.62 805,639 -4.08(-17.22%)
Jan 12, 2023 19.75 25.90 18.50 23.70 3,227,216 +2.70(+12.86%)
Jan 11, 2023 25.81 26.43 20.30 21.00 943,802 -5.34(-20.27%)
Jan 10, 2023 26.00 28.95 25.80 26.34 953,871 +0.34(+1.31%)
Jan 09, 2023 27.63 31.62 25.60 26.00 1,508,692 -3.39(-11.53%)
Jan 06, 2023 34.00 36.38 29.00 29.39 1,740,729 -7.28(-19.85%)
Jan 05, 2023 45.80 49.66 35.33 36.67 3,694,445 -5.42(-12.88%)
Jan 04, 2023 28.52 56.72 28.18 42.09 14,683,360 +10.14(+31.74%)
Jan 03, 2023 32.38 35.30 28.50 31.95 6,098,922 -6.20(-16.25%)
Dec 30, 2022 33.88 44.99 29.17 38.15 18,851,636 +13.31(+53.58%)
Dec 29, 2022 16.13 30.49 13.50 24.84 28,871,734 +12.36(+99.04%)
Dec 28, 2022 6.260 17.48 6.000 12.48 51,421,468 +8.56(+218.37%)
Dec 27, 2022 3.720 4.070 3.720 3.920 1,340,294 +0.04(+1.03%)
Dec 23, 2022 3.610 3.890 3.544 3.880 19,594 +0.21(+5.72%)
Dec 22, 2022 3.790 3.790 3.600 3.670 17,757 -0.14(-3.67%)
Dec 21, 2022 3.940 4.020 3.750 3.810 44,414 -0.08(-2.06%)
Dec 20, 2022 3.940 4.276 3.863 3.890 35,433 -0.10(-2.51%)
Dec 19, 2022 4.190 4.200 3.880 3.990 19,872 -0.23(-5.45%)
Dec 16, 2022 4.280 4.310 4.220 4.220 14,469 -0.16(-3.65%)
Dec 15, 2022 4.500 4.550 4.290 4.380 17,122 -0.13(-2.88%)
Dec 14, 2022 4.500 4.545 4.385 4.510 42,676 -0.06(-1.31%)
Dec 13, 2022 4.900 4.907 4.520 4.570 26,569 -0.25(-5.19%)
Dec 12, 2022 5.000 5.000 4.720 4.820 30,711 -0.18(-3.60%)
Dec 09, 2022 5.110 5.200 4.930 5.000 25,345 -0.08(-1.57%)
Dec 08, 2022 4.940 5.235 4.840 5.080 32,355 +0.14(+2.83%)
Dec 07, 2022 4.910 4.960 4.700 4.940 33,516 +0.03(+0.61%)
Dec 06, 2022 4.970 4.980 4.672 4.910 49,717 -0.07(-1.41%)
Dec 05, 2022 5.010 5.070 4.770 4.980 82,464 -0.04(-0.80%)
Dec 02, 2022 5.070 5.200 4.950 5.020 51,783 -0.23(-4.38%)
Dec 01, 2022 5.310 5.420 5.250 5.250 38,703 -0.04(-0.76%)
Nov 30, 2022 5.650 5.690 5.270 5.290 101,395 -0.36(-6.37%)
Nov 29, 2022 5.890 5.960 5.200 5.650 781,574 +0.02(+0.36%)
Nov 28, 2022 5.810 5.820 5.560 5.630 253,263 -0.11(-1.92%)
Nov 25, 2022 5.760 5.870 5.670 5.740 19,724 +0.04(+0.70%)
Nov 23, 2022 5.740 5.840 5.620 5.700 14,290 -0.14(-2.40%)
Nov 22, 2022 5.960 5.990 5.675 5.840 9,875 -0.10(-1.68%)
Nov 21, 2022 6.050 6.140 5.820 5.940 34,653 -0.23(-3.73%)
Nov 18, 2022 6.500 6.580 6.050 6.170 175,002 -0.39(-5.95%)
Nov 17, 2022 6.500 6.620 6.365 6.560 48,570 +0.07(+1.08%)
Nov 16, 2022 6.420 6.640 6.166 6.490 47,879 +0.07(+1.09%)
Nov 15, 2022 6.560 6.900 6.330 6.420 94,545 -0.11(-1.68%)
Nov 14, 2022 6.900 7.000 6.520 6.530 95,755 -0.46(-6.58%)
Nov 11, 2022 6.660 7.720 6.530 6.990 454,166 +0.41(+6.23%)
Nov 10, 2022 6.400 6.930 6.290 6.580 241,764 +0.17(+2.65%)
Nov 09, 2022 6.400 7.790 6.010 6.410 7,860,088 +1.19(+22.80%)
Nov 08, 2022 5.250 5.250 4.920 5.220 30,858 +0.04(+0.77%)
Nov 07, 2022 5.300 5.300 4.930 5.180 12,857 -0.07(-1.40%)
Nov 04, 2022 5.570 5.590 5.140 5.253 29,944 -0.19(-3.43%)
Nov 03, 2022 5.660 5.660 5.290 5.440 36,502 -0.27(-4.81%)
Nov 02, 2022 6.170 6.180 5.715 5.715 15,005 -0.41(-6.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.