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 (%)
Dec 29, 2023 7.180 7.390 6.810 7.000 60,683 -0.43(-5.79%)
Dec 28, 2023 7.820 7.926 7.280 7.430 40,704 -0.27(-3.51%)
Dec 27, 2023 7.590 8.290 7.590 7.700 37,329 +0.09(+1.18%)
Dec 26, 2023 7.380 7.810 7.250 7.610 28,020 +0.24(+3.26%)
Dec 22, 2023 6.860 7.690 6.860 7.370 59,290 +0.42(+6.04%)
Dec 21, 2023 6.770 7.100 6.770 6.950 26,768 +0.12(+1.76%)
Dec 20, 2023 6.760 6.931 6.750 6.830 70,219 -0.01(-0.15%)
Dec 19, 2023 6.820 7.090 6.814 6.840 31,318 +0.09(+1.33%)
Dec 18, 2023 6.920 7.100 6.750 6.750 39,625 -0.03(-0.44%)
Dec 15, 2023 6.650 7.000 6.485 6.780 24,676 +0.11(+1.65%)
Dec 14, 2023 6.800 7.175 6.670 6.670 49,579 +0.00(+0.00%)
Dec 13, 2023 7.230 7.230 6.670 6.670 59,337 -0.55(-7.62%)
Dec 12, 2023 7.160 7.680 7.001 7.220 22,749 -0.02(-0.28%)
Dec 11, 2023 7.390 7.688 7.180 7.240 21,241 -0.28(-3.72%)
Dec 08, 2023 7.400 7.598 7.200 7.520 49,150 +0.07(+0.94%)
Dec 07, 2023 7.950 8.165 7.380 7.450 59,358 -0.45(-5.70%)
Dec 06, 2023 9.000 9.650 7.850 7.900 294,651 -1.01(-11.34%)
Dec 05, 2023 6.330 10.97 6.330 8.910 2,682,209 +2.42(+37.29%)
Dec 04, 2023 6.190 6.490 6.185 6.490 33,342 +0.41(+6.74%)
Dec 01, 2023 5.810 6.190 5.750 6.080 21,096 +0.03(+0.50%)
Nov 30, 2023 5.910 6.400 5.815 6.050 42,763 +0.34(+5.95%)
Nov 29, 2023 6.200 6.200 5.600 5.710 37,274 -0.27(-4.52%)
Nov 28, 2023 6.000 6.165 5.900 5.980 18,492 -0.02(-0.33%)
Nov 27, 2023 6.050 6.370 6.000 6.000 37,180 -0.22(-3.54%)
Nov 24, 2023 6.130 6.300 6.130 6.220 7,813 -0.01(-0.16%)
Nov 22, 2023 6.277 6.400 5.950 6.230 23,389 +0.20(+3.39%)
Nov 21, 2023 5.990 6.068 5.790 6.026 8,279 +0.06(+1.02%)
Nov 20, 2023 5.830 5.990 5.540 5.965 36,301 +0.51(+9.45%)
Nov 17, 2023 5.550 5.620 5.370 5.450 26,958 +0.13(+2.44%)
Nov 16, 2023 5.480 5.480 5.230 5.320 10,793 +0.05(+0.95%)
Nov 15, 2023 5.270 5.738 5.108 5.270 27,270 +0.07(+1.35%)
Nov 14, 2023 5.540 6.050 5.100 5.200 45,357 -0.33(-6.03%)
Nov 13, 2023 5.500 5.700 5.180 5.534 10,846 -0.04(-0.65%)
Nov 10, 2023 5.700 5.808 5.510 5.570 18,904 -0.30(-5.11%)
Nov 09, 2023 6.590 6.590 5.870 5.870 28,662 -0.64(-9.90%)
Nov 08, 2023 6.710 6.798 6.300 6.515 11,148 -0.11(-1.59%)
Nov 07, 2023 6.910 7.200 6.585 6.620 16,491 -0.22(-3.22%)
Nov 06, 2023 7.000 7.092 6.840 6.840 7,797 -0.16(-2.29%)
Nov 03, 2023 6.900 7.300 6.900 7.000 18,542 +0.12(+1.74%)
Nov 02, 2023 6.910 7.030 6.800 6.880 12,398 -0.00(-0.03%)
Nov 01, 2023 6.990 7.100 6.660 6.882 7,447 -0.02(-0.26%)
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%)
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.