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 )

6.590 -0.220 (-3.23%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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, 2022 18.00 18.50 17.00 17.41 35,780 -0.14(-0.77%)
May 27, 2022 17.03 18.25 17.03 17.55 61,481 +0.19(+1.07%)
May 26, 2022 19.57 19.70 17.35 17.36 67,113 -2.64(-13.20%)
May 25, 2022 22.50 26.50 19.80 20.00 115,563 -3.75(-15.81%)
May 24, 2022 27.80 27.80 21.26 23.75 93,203 -6.54(-21.57%)
May 23, 2022 34.00 42.49 30.10 30.29 302,884 -2.04(-6.30%)
May 20, 2022 34.00 34.00 30.75 32.33 12,150 -1.75(-5.14%)
May 19, 2022 35.00 35.50 33.06 34.08 8,734 -0.88(-2.50%)
May 18, 2022 37.41 37.50 32.51 34.95 9,514 -2.06(-5.58%)
May 17, 2022 38.00 41.00 35.50 37.02 17,286 -0.06(-0.16%)
May 16, 2022 33.00 39.00 32.56 37.08 14,865 +2.90(+8.47%)
May 13, 2022 31.00 35.00 30.75 34.18 11,524 +2.96(+9.48%)
May 12, 2022 32.00 34.02 30.50 31.22 12,447 -0.80(-2.48%)
May 11, 2022 35.00 36.02 32.00 32.02 11,064 -3.91(-10.90%)
May 10, 2022 37.50 39.69 35.00 35.93 11,134 +0.93(+2.66%)
May 09, 2022 37.50 38.50 33.51 35.00 9,932 -4.16(-10.62%)
May 06, 2022 39.00 39.99 35.62 39.16 12,687 +0.52(+1.36%)
May 05, 2022 33.03 39.00 33.03 38.63 14,893 +1.63(+4.42%)
May 04, 2022 35.50 37.20 33.08 37.00 15,579 +0.85(+2.37%)
May 03, 2022 40.00 40.00 34.20 36.15 33,472 -1.85(-4.88%)
May 02, 2022 35.05 42.50 33.81 38.00 58,993 +5.52(+17.01%)
Apr 29, 2022 33.63 34.20 31.74 32.48 8,678 -0.89(-2.68%)
Apr 28, 2022 33.51 35.20 30.00 33.37 12,096 +0.06(+0.20%)
Apr 27, 2022 34.50 35.67 32.50 33.30 12,509 -1.04(-3.01%)
Apr 26, 2022 37.50 38.50 33.51 34.34 10,993 -2.92(-7.84%)
Apr 25, 2022 37.86 37.96 35.25 37.26 7,955 -0.19(-0.51%)
Apr 22, 2022 38.28 40.19 35.36 37.45 9,531 -1.01(-2.63%)
Apr 21, 2022 41.55 43.98 38.00 38.46 13,193 -2.89(-7.00%)
Apr 20, 2022 44.25 45.99 41.00 41.35 9,269 -2.92(-6.58%)
Apr 19, 2022 40.50 46.50 40.00 44.27 17,636 +4.90(+12.45%)
Apr 18, 2022 45.00 46.00 38.50 39.37 11,012 -3.26(-7.65%)
Apr 14, 2022 43.48 44.30 41.51 42.63 12,096 -0.36(-0.85%)
Apr 13, 2022 44.74 46.94 40.98 42.99 17,606 -1.51(-3.38%)
Apr 12, 2022 47.00 50.00 43.50 44.50 12,557 -3.52(-7.32%)
Apr 11, 2022 49.50 50.44 47.50 48.02 11,743 -3.48(-6.77%)
Apr 08, 2022 52.00 53.50 50.00 51.50 12,654 -2.00(-3.74%)
Apr 07, 2022 57.00 59.00 51.50 53.50 23,328 -3.50(-6.14%)
Apr 06, 2022 61.00 62.62 55.00 57.00 20,731 -4.00(-6.56%)
Apr 05, 2022 67.00 69.50 60.50 61.00 17,213 -3.00(-4.69%)
Apr 04, 2022 65.50 68.23 63.50 64.00 16,714 -1.50(-2.29%)
Apr 01, 2022 66.50 69.50 65.00 65.50 17,158 -3.50(-5.07%)
Mar 31, 2022 71.00 74.00 67.50 69.00 22,182 -4.00(-5.48%)
Mar 30, 2022 72.00 77.50 70.50 73.00 20,856 -2.00(-2.67%)
Mar 29, 2022 75.00 82.50 68.50 75.00 56,133 -12.50(-14.29%)
Mar 28, 2022 93.50 93.50 82.50 87.50 28,539 -4.50(-4.89%)
Mar 25, 2022 83.50 93.00 80.00 92.00 34,507 +9.00(+10.84%)
Mar 24, 2022 76.00 85.00 76.00 83.00 19,327 +7.00(+9.21%)
Mar 23, 2022 79.50 80.46 76.00 76.00 14,079 -3.50(-4.40%)
Mar 22, 2022 78.50 83.00 76.50 79.50 17,902 +2.50(+3.25%)
Mar 21, 2022 76.00 80.00 68.00 77.00 37,120 -1.00(-1.28%)
Mar 18, 2022 85.50 89.50 77.00 78.00 41,450 -10.00(-11.36%)
Mar 17, 2022 87.50 92.50 83.02 88.00 33,617 -2.00(-2.22%)
Mar 16, 2022 90.00 97.00 80.00 90.00 61,977 -1.50(-1.64%)
Mar 15, 2022 81.50 93.00 74.50 91.50 97,324 +10.00(+12.27%)
Mar 14, 2022 86.00 89.00 66.17 81.50 125,106 -3.00(-3.55%)
Mar 11, 2022 64.50 85.00 63.50 84.50 319,349 +21.00(+33.07%)
Mar 10, 2022 59.50 76.50 58.50 63.50 249,325 +7.00(+12.39%)
Mar 09, 2022 52.00 63.50 47.75 56.50 128,460 -1.00(-1.74%)
Mar 08, 2022 32.50 77.50 31.34 57.50 590,191 +27.00(+88.49%)
Mar 07, 2022 31.09 33.49 29.50 30.50 11,879 -0.59(-1.88%)
Mar 04, 2022 31.00 32.68 30.61 31.09 6,478 -0.86(-2.68%)
Mar 03, 2022 33.50 34.25 31.02 31.95 7,233 -1.01(-3.05%)
Mar 02, 2022 32.00 33.16 32.00 32.95 5,049 +0.29(+0.89%)
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.