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 )

6.566 +0.236 (+3.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 23, 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%)
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.