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 -0.010 (-0.15%)
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 (%)
May 31, 2018 762.50 767.75 740.50 762.00 2,497 +4.50(+0.59%)
May 30, 2018 727.50 778.00 727.50 757.50 3,473 +36.00(+4.99%)
May 29, 2018 769.50 769.58 702.50 721.50 3,200 -48.50(-6.30%)
May 25, 2018 770.00 770.00 770.00 0 +14.00(+1.85%)
May 24, 2018 754.50 767.00 751.00 756.00 561 -2.00(-0.26%)
May 23, 2018 739.50 770.50 739.50 758.00 2,845 +18.50(+2.50%)
May 22, 2018 773.00 782.50 738.00 739.50 2,970 -30.50(-3.96%)
May 21, 2018 829.00 829.00 761.50 770.00 3,869 -59.50(-7.17%)
May 18, 2018 847.50 854.50 820.50 829.50 1,902 -11.00(-1.31%)
May 17, 2018 846.50 850.00 822.00 840.50 2,908 -8.00(-0.94%)
May 16, 2018 854.00 866.50 846.50 848.50 4,519 -1.50(-0.18%)
May 15, 2018 868.50 868.50 848.50 850.00 1,464 -15.00(-1.73%)
May 14, 2018 840.00 869.50 840.00 865.00 2,252 +29.00(+3.47%)
May 11, 2018 848.50 865.00 830.52 836.00 3,574 -12.00(-1.42%)
May 10, 2018 834.50 863.00 822.50 848.00 4,120 +28.50(+3.48%)
May 09, 2018 814.50 835.00 805.68 819.50 1,649 +6.00(+0.74%)
May 08, 2018 798.00 817.50 787.50 813.50 1,973 +16.00(+2.01%)
May 07, 2018 787.50 816.50 776.73 797.50 1,641 +10.00(+1.27%)
May 04, 2018 783.50 812.93 783.50 787.50 978 -0.50(-0.06%)
May 03, 2018 787.50 791.50 765.50 788.00 1,448 -3.00(-0.38%)
May 02, 2018 773.50 802.00 773.50 791.00 944 +16.50(+2.13%)
May 01, 2018 751.50 776.50 734.50 774.50 1,316 +23.50(+3.13%)
Apr 30, 2018 777.50 793.50 751.50 751.00 1,303 -23.50(-3.03%)
Apr 27, 2018 797.00 799.00 766.50 774.50 2,208 -21.00(-2.64%)
Apr 26, 2018 792.50 822.00 781.00 795.50 2,315 +4.00(+0.51%)
Apr 25, 2018 771.50 798.50 762.50 791.50 1,612 +19.00(+2.46%)
Apr 24, 2018 792.00 804.00 763.00 772.50 1,334 -16.00(-2.03%)
Apr 23, 2018 801.50 807.50 777.85 788.50 1,198 -11.50(-1.44%)
Apr 20, 2018 788.50 819.00 785.50 800.00 3,861 +9.00(+1.14%)
Apr 19, 2018 796.00 828.00 784.00 791.00 1,746 -11.00(-1.37%)
Apr 18, 2018 823.00 837.50 798.50 802.00 1,780 -23.00(-2.79%)
Apr 17, 2018 831.00 876.50 824.00 825.00 3,520 -3.50(-0.42%)
Apr 16, 2018 826.00 844.50 823.50 828.50 1,347 +9.00(+1.10%)
Apr 13, 2018 817.00 847.50 813.50 819.50 2,526 +2.50(+0.31%)
Apr 12, 2018 823.00 848.50 803.00 817.00 2,126 -2.00(-0.24%)
Apr 11, 2018 854.00 874.50 814.50 819.00 3,116 -41.50(-4.82%)
Apr 10, 2018 877.50 877.50 854.00 860.50 2,535 -14.00(-1.60%)
Apr 09, 2018 819.00 903.50 819.00 874.50 2,020 +54.00(+6.58%)
Apr 06, 2018 826.50 833.50 807.00 820.50 1,486 -10.50(-1.26%)
Apr 05, 2018 807.07 850.00 805.88 831.00 4,226 +25.50(+3.17%)
Apr 04, 2018 788.00 811.00 775.50 805.50 3,974 +18.50(+2.35%)
Apr 03, 2018 770.00 803.00 742.00 787.00 4,195 +13.00(+1.68%)
Apr 02, 2018 788.50 793.00 765.25 774.00 2,141 -17.50(-2.21%)
Mar 29, 2018 791.50 791.50 791.50 0 -24.50(-3.00%)
Mar 28, 2018 793.50 818.00 765.50 816.00 3,468 +22.00(+2.77%)
Mar 27, 2018 742.50 802.50 742.50 794.00 4,676 +57.25(+7.77%)
Mar 26, 2018 833.00 859.50 725.50 736.75 5,182 -117.75(-13.78%)
Mar 23, 2018 847.00 869.00 837.50 854.50 2,106 +8.00(+0.95%)
Mar 22, 2018 843.00 871.00 840.50 846.50 1,649 -1.50(-0.18%)
Mar 21, 2018 857.00 877.75 840.00 848.00 6,402 -9.00(-1.05%)
Mar 20, 2018 888.00 888.00 840.00 857.00 3,187 -26.50(-3.00%)
Mar 19, 2018 900.00 900.00 863.50 883.50 3,847 -21.50(-2.38%)
Mar 16, 2018 838.50 915.00 812.50 905.00 18,536 +65.00(+7.74%)
Mar 15, 2018 844.00 889.00 829.00 840.00 3,086 -2.50(-0.30%)
Mar 14, 2018 832.50 853.50 827.50 842.50 4,208 +11.00(+1.32%)
Mar 13, 2018 873.50 883.50 820.50 831.50 5,081 -39.50(-4.54%)
Mar 12, 2018 876.50 877.78 853.00 871.00 3,241 -5.00(-0.57%)
Mar 09, 2018 851.00 910.50 816.50 876.00 7,975 +25.00(+2.94%)
Mar 08, 2018 756.50 865.50 742.00 851.00 6,704 +97.00(+12.86%)
Mar 07, 2018 747.00 772.50 729.50 754.00 4,326 +0.50(+0.07%)
Mar 06, 2018 735.00 756.00 723.25 753.50 7,552 +25.50(+3.50%)
Mar 05, 2018 740.00 751.50 715.25 728.00 4,585 -13.00(-1.75%)
Mar 02, 2018 730.00 753.00 704.50 741.00 5,635 +5.50(+0.75%)
Mar 01, 2018 702.00 741.50 677.50 735.50 8,642 +33.00(+4.70%)
Feb 28, 2018 706.00 721.00 692.00 702.50 4,173 -3.00(-0.43%)
Feb 27, 2018 737.50 744.00 680.55 705.50 5,840 -30.00(-4.08%)
Feb 26, 2018 714.00 742.00 707.00 735.50 2,631 +25.50(+3.59%)
Feb 23, 2018 705.50 729.50 695.50 710.00 2,108 +6.50(+0.92%)
Feb 22, 2018 700.50 703.50 2,716 -20.50(-2.83%)
Feb 21, 2018 738.50 747.50 720.00 724.00 2,769 -18.00(-2.43%)
Feb 20, 2018 737.00 751.00 733.50 742.00 2,997 +3.50(+0.47%)
Feb 16, 2018 738.50 738.50 738.50 0 -13.50(-1.80%)
Feb 15, 2018 730.00 764.50 727.50 752.00 4,874 +30.50(+4.23%)
Feb 14, 2018 703.50 742.00 703.50 721.50 3,464 +3.00(+0.42%)
Feb 13, 2018 677.50 726.50 656.75 718.50 4,380 +38.00(+5.58%)
Feb 12, 2018 635.00 696.00 630.18 680.50 7,418 +57.00(+9.14%)
Feb 09, 2018 651.50 658.45 593.00 623.50 8,080 -23.50(-3.63%)
Feb 08, 2018 644.50 655.50 631.00 647.00 4,271 +4.00(+0.62%)
Feb 07, 2018 628.00 655.00 615.50 643.00 7,737 +30.00(+4.89%)
Feb 06, 2018 672.50 688.00 602.00 613.00 11,549 -80.50(-11.61%)
Feb 05, 2018 738.00 751.00 678.25 693.50 4,930 -42.00(-5.71%)
Feb 02, 2018 745.50 748.50 725.50 735.50 3,748 -13.50(-1.80%)
Feb 01, 2018 758.50 768.50 744.50 749.00 7,790 -12.00(-1.58%)
Jan 31, 2018 755.00 779.50 742.50 761.00 15,829 +16.00(+2.15%)
Jan 30, 2018 751.00 755.50 750.00 745.00 3,712 -10.50(-1.39%)
Jan 29, 2018 754.00 757.50 741.05 755.50 4,699 +3.00(+0.40%)
Jan 26, 2018 748.50 770.95 729.50 752.50 8,431 +6.00(+0.80%)
Jan 25, 2018 772.50 782.00 733.00 746.50 8,674 +0.50(+0.07%)
Jan 24, 2018 750.00 757.50 731.00 746.00 6,996 -6.50(-0.86%)
Jan 23, 2018 749.50 774.50 742.50 752.50 10,115 +3.00(+0.40%)
Jan 22, 2018 742.50 761.00 738.00 749.50 7,703 +3.00(+0.40%)
Jan 19, 2018 773.50 778.13 733.50 746.50 8,834 -24.50(-3.18%)
Jan 18, 2018 777.00 802.50 742.50 771.00 13,262 -4.00(-0.52%)
Jan 17, 2018 822.50 822.50 763.11 775.00 8,568 -48.50(-5.89%)
Jan 16, 2018 797.00 899.50 795.50 823.50 16,577 +43.50(+5.58%)
Jan 12, 2018 780.00 780.00 780.00 0 +87.50(+12.64%)
Jan 11, 2018 650.00 678.00 630.75 692.50 7,477 +42.50(+6.54%)
Jan 10, 2018 657.51 650.00 9,275 +2.50(+0.39%)
Jan 09, 2018 680.00 680.00 617.50 647.50 15,054 -33.00(-4.85%)
Jan 08, 2018 622.50 689.00 622.50 680.50 22,268 +67.75(+11.06%)
Jan 05, 2018 800.00 800.00 590.50 612.75 59,417 -253.75(-29.28%)
Jan 04, 2018 890.50 890.50 854.00 866.50 3,011 -17.00(-1.92%)
Jan 03, 2018 951.00 951.00 856.50 883.50 6,139 -65.50(-6.90%)
Jan 02, 2018 923.00 1008 920.00 949.00 6,514 +24.50(+2.65%)
Dec 29, 2017 924.50 924.50 924.50 0 -25.50(-2.68%)
Dec 28, 2017 951.00 951.00 902.50 950.00 5,227 +0.00(+0.00%)
Dec 27, 2017 919.50 960.59 901.75 950.00 4,128 +41.50(+4.57%)
Dec 26, 2017 862.50 914.50 862.50 908.50 3,082 +45.00(+5.21%)
Dec 22, 2017 870.00 891.00 838.00 863.50 3,647 -6.50(-0.75%)
Dec 21, 2017 858.50 885.00 822.75 870.00 3,813 +9.00(+1.05%)
Dec 20, 2017 843.50 863.00 821.50 861.00 1,945 +21.00(+2.50%)
Dec 19, 2017 881.00 883.23 835.50 840.00 3,356 -34.50(-3.95%)
Dec 18, 2017 840.00 919.50 793.00 874.50 9,003 +42.00(+5.05%)
Dec 15, 2017 815.00 866.00 792.50 832.50 13,320 +17.00(+2.08%)
Dec 14, 2017 850.00 856.50 803.00 815.50 4,733 -21.50(-2.57%)
Dec 13, 2017 948.50 948.50 816.50 837.00 7,045 -65.00(-7.21%)
Dec 12, 2017 888.50 939.50 884.50 902.00 4,302 +7.00(+0.78%)
Dec 11, 2017 963.50 988.00 882.17 895.00 6,310 -62.00(-6.48%)
Dec 08, 2017 958.00 963.00 915.03 957.00 4,379 +6.00(+0.63%)
Dec 07, 2017 875.00 965.50 869.50 951.00 4,366 +74.50(+8.50%)
Dec 06, 2017 884.00 925.61 863.25 876.50 1,610 -33.50(-3.68%)
Dec 05, 2017 900.00 924.50 848.50 910.00 3,948 +9.00(+1.00%)
Dec 04, 2017 974.50 1004 897.50 901.00 4,875 -44.00(-4.66%)
Dec 01, 2017 953.00 964.25 880.50 945.00 3,363 -12.50(-1.31%)
Nov 30, 2017 969.50 979.00 950.00 957.50 2,471 -12.00(-1.24%)
Nov 29, 2017 986.00 1008 949.50 969.50 3,101 -12.50(-1.27%)
Nov 28, 2017 990.00 1006 955.00 982.00 2,282 -15.50(-1.55%)
Nov 27, 2017 1022 1068 984.50 997.50 3,036 -23.50(-2.30%)
Nov 24, 2017 1078 1105 1000 1021 1,664 -46.50(-4.36%)
Nov 22, 2017 1036 1102 1036 1068 3,783 +32.50(+3.14%)
Nov 21, 2017 989.00 1036 989.00 1035 2,137 +55.00(+5.61%)
Nov 20, 2017 935.50 985.00 932.50 980.00 1,498 +45.00(+4.81%)
Nov 17, 2017 928.00 963.50 926.00 935.00 4,164 +7.00(+0.75%)
Nov 16, 2017 968.00 972.04 911.50 928.00 2,138 -30.50(-3.18%)
Nov 15, 2017 994.00 1025 952.50 958.50 4,243 -45.00(-4.48%)
Nov 14, 2017 992.50 1031 962.50 1004 2,009 +6.50(+0.65%)
Nov 13, 2017 972.50 1033 970.50 997.00 3,797 +37.50(+3.91%)
Nov 10, 2017 922.50 972.50 887.00 959.50 4,185 +39.00(+4.24%)
Nov 09, 2017 892.00 930.00 869.00 920.50 4,920 +19.00(+2.11%)
Nov 08, 2017 916.00 916.00 872.00 901.50 3,020 -8.50(-0.93%)
Nov 07, 2017 916.00 924.97 848.50 910.00 5,261 -25.00(-2.67%)
Nov 06, 2017 817.50 955.00 817.50 935.00 6,004 +119.00(+14.58%)
Nov 03, 2017 682.50 820.00 682.50 816.00 4,520 +132.00(+19.30%)
Nov 02, 2017 752.50 752.50 675.50 684.00 3,451 -67.50(-8.98%)
Nov 01, 2017 802.00 816.37 745.00 751.50 2,565 -51.50(-6.41%)
Oct 31, 2017 812.00 812.00 774.50 803.00 2,300 +19.50(+2.49%)
Oct 30, 2017 760.00 788.50 740.50 783.50 1,582 +23.50(+3.09%)
Oct 27, 2017 770.00 787.72 738.00 760.00 3,806 -10.50(-1.36%)
Oct 26, 2017 825.00 831.00 756.30 770.50 3,574 -54.50(-6.61%)
Oct 25, 2017 836.50 872.75 821.50 825.00 5,339 +0.00(+0.00%)
Oct 24, 2017 841.50 857.50 803.50 825.00 5,544 -17.50(-2.08%)
Oct 23, 2017 839.50 864.50 825.00 842.50 4,471 -1.00(-0.12%)
Oct 20, 2017 851.50 889.00 825.00 843.50 3,144 -7.50(-0.88%)
Oct 19, 2017 862.50 874.50 824.50 851.00 3,501 -13.50(-1.56%)
Oct 18, 2017 936.00 936.00 851.50 864.50 5,165 -73.00(-7.79%)
Oct 17, 2017 1024 1038 932.00 937.50 3,090 -84.50(-8.27%)
Oct 16, 2017 1108 1126 1019 1022 2,589 -85.50(-7.72%)
Oct 13, 2017 1102 1119 1070 1108 1,614 +0.00(+0.00%)
Oct 12, 2017 1115 1133 1105 1108 1,424 -8.50(-0.76%)
Oct 11, 2017 1130 1139 1100 1116 1,197 -25.00(-2.19%)
Oct 10, 2017 1145 1147 1121 1141 1,429 -1.50(-0.13%)
Oct 09, 2017 1130 1154 1118 1142 1,542 +12.00(+1.06%)
Oct 06, 2017 1152 1154 1114 1130 1,350 -20.00(-1.74%)
Oct 05, 2017 1146 1159 1126 1150 2,452 +5.00(+0.44%)
Oct 04, 2017 1160 1160 1136 1146 1,652 -13.00(-1.12%)
Oct 03, 2017 1136 1166 1136 1158 2,005 +29.00(+2.57%)
Oct 02, 2017 1154 1164 1108 1130 1,874 -12.50(-1.09%)
Sep 29, 2017 1163 1166 1122 1142 3,072 -12.00(-1.04%)
Sep 28, 2017 1184 1199 1145 1154 1,343 -22.50(-1.91%)
Sep 27, 2017 1177 1223 1165 1176 2,291 +4.00(+0.34%)
Sep 26, 2017 1080 1174 1080 1172 3,303 +88.50(+8.16%)
Sep 25, 2017 1025 1092 1020 1084 1,361 +49.50(+4.78%)
Sep 22, 2017 1029 1042 999.00 1034 2,117 +7.00(+0.68%)
Sep 21, 2017 995.00 1050 995.00 1028 2,100 +34.50(+3.47%)
Sep 20, 2017 1025 1038 965.00 993.00 3,228 -37.50(-3.64%)
Sep 19, 2017 1124 1172 1022 1030 4,692 -69.00(-6.28%)
Sep 18, 2017 1256 1294 1093 1100 7,382 -164.00(-12.98%)
Sep 15, 2017 1313 1336 1242 1264 22,736 -63.00(-4.75%)
Sep 14, 2017 1310 1338 1296 1326 4,351 +16.50(+1.26%)
Sep 13, 2017 1304 1337 1294 1310 7,618 +5.50(+0.42%)
Sep 12, 2017 1289 1332 1276 1304 2,161 +17.00(+1.32%)
Sep 11, 2017 1283 1323 1267 1288 1,674 +17.00(+1.34%)
Sep 08, 2017 1283 1284 1250 1270 2,368 -17.00(-1.32%)
Sep 07, 2017 1288 1300 1269 1288 1,877 -2.50(-0.19%)
Sep 06, 2017 1268 1293 1232 1290 4,818 +30.50(+2.42%)
Sep 05, 2017 1284 1291 1236 1260 6,735 +10.00(+0.80%)
Sep 01, 2017 1275 1328 1275 1250 1,944 -15.50(-1.23%)
Aug 31, 2017 1176 1300 1175 1265 2,670 +79.00(+6.66%)
Aug 30, 2017 1125 1224 1125 1186 3,946 +56.00(+4.96%)
Aug 29, 2017 1126 1178 1105 1130 2,652 +2.00(+0.18%)
Aug 28, 2017 1068 1150 1068 1128 4,876 +59.50(+5.57%)
Aug 25, 2017 1090 1106 1044 1068 2,484 -19.50(-1.79%)
Aug 24, 2017 1096 1125 1081 1088 4,210 -2.50(-0.23%)
Aug 23, 2017 1076 1098 1067 1090 2,245 +9.00(+0.83%)
Aug 22, 2017 1075 1090 1058 1082 1,612 +6.50(+0.60%)
Aug 21, 2017 1070 1104 1069 1075 2,154 +7.00(+0.66%)
Aug 18, 2017 1081 1109 1060 1068 1,172 -18.00(-1.66%)
Aug 17, 2017 1112 1112 1068 1086 2,383 -31.50(-2.82%)
Aug 16, 2017 1100 1154 1075 1118 4,110 +17.50(+1.59%)
Aug 15, 2017 1102 1102 1058 1100 3,152 +25.50(+2.37%)
Aug 14, 2017 1073 1092 991.50 1074 12,379 +91.50(+9.31%)
Aug 11, 2017 958.00 987.50 917.50 983.00 3,244 +30.50(+3.20%)
Aug 10, 2017 1004 1004 925.05 952.50 3,045 -48.00(-4.80%)
Aug 09, 2017 996.50 1010 984.02 1000 1,592 +8.00(+0.81%)
Aug 08, 2017 1002 1002 982.25 992.50 1,299 -7.00(-0.70%)
Aug 07, 2017 1005 1007 983.00 999.50 910 -3.00(-0.30%)
Aug 04, 2017 993.00 1009 978.75 1002 1,374 +6.50(+0.65%)
Aug 03, 2017 1000 1016 981.00 996.00 2,058 +1.00(+0.10%)
Aug 02, 2017 1000 1003 972.00 995.00 3,883 +0.00(+0.00%)
Aug 01, 2017 993.00 1010 950.00 995.00 7,096 -9.00(-0.90%)
Jul 31, 2017 1028 1050 995.00 1004 4,250 -14.50(-1.42%)
Jul 28, 2017 949.00 1044 949.00 1018 6,968 +11.00(+1.09%)
Jul 27, 2017 951.00 1012 925.00 1008 10,528 +58.50(+6.16%)
Jul 26, 2017 962.00 972.00 936.00 949.00 3,421 -11.00(-1.15%)
Jul 25, 2017 970.50 983.48 947.50 960.00 7,203 -11.00(-1.13%)
Jul 24, 2017 957.50 989.95 952.50 971.00 8,889 +16.00(+1.68%)
Jul 21, 2017 926.00 972.00 915.00 955.00 19,186 +30.50(+3.30%)
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.