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:

Kala Bio Inc (NQ: KALA )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 264.00 278.50 263.50 276.50 2,472 +7.50(+2.79%)
May 30, 2019 268.00 274.50 266.15 269.00 2,918 +3.00(+1.13%)
May 29, 2019 288.50 289.50 265.00 266.00 4,418 -23.50(-8.12%)
May 28, 2019 297.00 298.50 287.50 289.50 2,541 -7.50(-2.53%)
May 24, 2019 296.00 299.00 289.65 297.00 1,728 +4.00(+1.37%)
May 23, 2019 296.00 300.00 285.00 293.00 3,644 -3.00(-1.01%)
May 22, 2019 289.50 298.50 285.00 296.00 2,050 +4.50(+1.54%)
May 21, 2019 292.50 302.00 286.50 291.50 2,977 +2.00(+0.69%)
May 20, 2019 296.00 299.50 281.00 289.50 3,592 -8.50(-2.85%)
May 17, 2019 309.50 309.50 292.50 298.00 4,414 -13.50(-4.33%)
May 16, 2019 296.00 315.00 292.50 311.50 3,592 +14.50(+4.88%)
May 15, 2019 300.00 303.50 290.00 297.00 4,807 +3.00(+1.02%)
May 14, 2019 298.00 306.00 284.00 294.00 5,043 -1.00(-0.34%)
May 13, 2019 320.00 320.00 284.00 295.00 5,992 -29.50(-9.09%)
May 10, 2019 346.50 347.00 320.00 324.50 5,334 -22.50(-6.48%)
May 09, 2019 354.50 369.23 346.50 347.00 3,244 -8.00(-2.25%)
May 08, 2019 365.50 369.50 355.00 355.00 4,111 -11.00(-3.01%)
May 07, 2019 369.50 376.00 359.00 366.00 4,380 -7.00(-1.88%)
May 06, 2019 366.50 379.00 366.00 373.00 6,536 +1.50(+0.40%)
May 03, 2019 362.50 379.00 357.50 371.50 5,238 +11.50(+3.19%)
May 02, 2019 374.00 374.00 351.50 360.00 4,691 -10.50(-2.83%)
May 01, 2019 388.50 390.00 369.50 370.50 4,017 -17.50(-4.51%)
Apr 30, 2019 396.00 402.00 380.00 388.00 2,553 -8.00(-2.02%)
Apr 29, 2019 383.50 397.50 377.00 396.00 2,158 +16.00(+4.21%)
Apr 26, 2019 376.50 388.50 371.75 380.00 1,950 +3.00(+0.80%)
Apr 25, 2019 381.00 381.25 370.00 377.00 2,033 +5.00(+1.34%)
Apr 24, 2019 379.50 385.00 369.00 372.00 2,806 -5.50(-1.46%)
Apr 23, 2019 374.50 382.50 367.00 377.50 1,986 +2.50(+0.67%)
Apr 22, 2019 379.50 388.00 370.00 375.00 1,686 -5.00(-1.32%)
Apr 18, 2019 381.50 382.50 363.40 380.00 2,792 -1.00(-0.26%)
Apr 17, 2019 398.50 398.50 376.00 381.00 3,335 -15.00(-3.79%)
Apr 16, 2019 402.50 409.50 395.00 396.00 2,049 -5.00(-1.25%)
Apr 15, 2019 410.00 411.00 395.50 401.00 2,065 -7.50(-1.84%)
Apr 12, 2019 401.50 411.50 392.50 408.50 2,578 +10.50(+2.64%)
Apr 11, 2019 398.50 400.50 389.50 398.00 2,259 -2.00(-0.50%)
Apr 10, 2019 410.50 417.00 395.50 400.00 2,663 -9.50(-2.32%)
Apr 09, 2019 439.50 445.00 408.50 409.50 3,180 -30.50(-6.93%)
Apr 08, 2019 427.50 446.00 422.50 440.00 4,639 +10.50(+2.44%)
Apr 05, 2019 427.50 442.75 417.92 429.50 8,238 +3.50(+0.82%)
Apr 04, 2019 430.00 431.00 420.00 426.00 1,819 -3.50(-0.81%)
Apr 03, 2019 421.50 432.00 416.75 429.50 1,811 +8.50(+2.02%)
Apr 02, 2019 420.00 428.00 410.50 421.00 2,611 +2.50(+0.60%)
Apr 01, 2019 420.00 427.50 407.00 418.50 4,318 +5.00(+1.21%)
Mar 29, 2019 390.50 418.00 390.50 413.50 5,618 +26.50(+6.85%)
Mar 28, 2019 384.50 401.00 382.50 387.00 1,504 +2.50(+0.65%)
Mar 27, 2019 394.00 397.50 377.00 384.50 2,543 -11.00(-2.78%)
Mar 26, 2019 402.50 407.00 391.50 395.50 2,815 -2.00(-0.50%)
Mar 25, 2019 369.50 400.00 362.00 397.50 5,038 +26.50(+7.14%)
Mar 22, 2019 382.50 388.50 357.00 371.00 4,680 -14.50(-3.76%)
Mar 21, 2019 408.00 416.00 383.42 385.50 4,893 -25.50(-6.20%)
Mar 20, 2019 426.00 436.50 407.50 411.00 4,166 -13.50(-3.18%)
Mar 19, 2019 428.00 437.00 415.00 424.50 5,973 -2.50(-0.59%)
Mar 18, 2019 433.00 439.00 416.50 427.00 5,582 -6.50(-1.50%)
Mar 15, 2019 422.50 435.00 415.00 433.50 6,570 +13.00(+3.09%)
Mar 14, 2019 416.00 424.00 405.00 420.50 5,243 +18.00(+4.47%)
Mar 13, 2019 412.00 415.75 400.00 402.50 4,343 -8.00(-1.95%)
Mar 12, 2019 410.00 430.00 380.45 410.50 8,362 -20.50(-4.76%)
Mar 11, 2019 413.00 438.50 408.00 431.00 5,386 +24.50(+6.03%)
Mar 08, 2019 411.00 413.50 383.00 406.50 5,514 -4.00(-0.97%)
Mar 07, 2019 394.50 417.50 392.50 410.50 2,605 +15.00(+3.79%)
Mar 06, 2019 429.50 429.50 390.00 395.50 5,650 -34.00(-7.92%)
Mar 05, 2019 430.00 445.50 426.00 429.50 3,793 +2.50(+0.59%)
Mar 04, 2019 444.50 446.50 413.00 427.00 4,288 -17.50(-3.94%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.