Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kala Bio Inc (NQ: KALA )

6.300 +0.120 (+1.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 371.50 441.00 371.50 439.50 89,185 +65.00(+17.36%)
Mar 30, 2020 371.50 385.00 363.00 374.50 17,331 +5.50(+1.49%)
Mar 27, 2020 354.50 382.00 347.50 369.00 14,202 +2.00(+0.54%)
Mar 26, 2020 363.00 379.00 356.00 367.00 23,570 +0.00(+0.00%)
Mar 25, 2020 368.50 387.50 359.50 367.00 34,320 -8.00(-2.13%)
Mar 24, 2020 385.00 385.00 356.00 375.00 37,343 +5.50(+1.49%)
Mar 23, 2020 353.50 371.50 335.00 369.50 26,297 +19.50(+5.57%)
Mar 20, 2020 367.00 374.50 334.50 350.00 51,452 +5.50(+1.60%)
Mar 19, 2020 344.50 386.50 325.50 344.50 56,216 -0.50(-0.14%)
Mar 18, 2020 341.00 371.50 315.00 345.00 46,554 +8.00(+2.37%)
Mar 17, 2020 307.50 367.75 252.00 337.00 51,521 +30.50(+9.95%)
Mar 16, 2020 287.50 340.00 285.51 306.50 44,980 -17.50(-5.40%)
Mar 13, 2020 350.00 360.50 293.00 324.00 54,730 -31.50(-8.86%)
Mar 12, 2020 356.00 394.00 324.00 355.50 57,126 -26.00(-6.82%)
Mar 11, 2020 434.00 434.00 372.50 381.50 119,946 -13.00(-3.30%)
Mar 10, 2020 420.00 431.50 378.00 394.50 67,045 -2.00(-0.50%)
Mar 09, 2020 315.50 442.00 300.00 396.50 142,727 +82.50(+26.27%)
Mar 06, 2020 304.00 333.50 302.50 314.00 22,304 -1.00(-0.32%)
Mar 05, 2020 316.00 321.90 301.50 315.00 16,738 -5.00(-1.56%)
Mar 04, 2020 307.00 328.50 298.50 320.00 15,870 +20.50(+6.84%)
Mar 03, 2020 300.00 304.50 293.00 299.50 12,465 +0.50(+0.17%)
Mar 02, 2020 268.50 301.50 265.50 299.00 12,577 +31.50(+11.78%)
Feb 28, 2020 278.50 299.00 259.00 267.50 13,096 -25.50(-8.70%)
Feb 27, 2020 295.50 310.00 276.50 293.00 10,578 -9.00(-2.98%)
Feb 26, 2020 306.00 307.50 297.50 302.00 11,230 -4.00(-1.31%)
Feb 25, 2020 318.00 322.68 297.50 306.00 41,616 -11.00(-3.47%)
Feb 24, 2020 311.00 327.50 303.00 317.00 13,368 -8.00(-2.46%)
Feb 21, 2020 326.00 329.50 310.50 325.00 8,784 -1.50(-0.46%)
Feb 20, 2020 328.50 331.50 319.00 326.50 5,488 -3.00(-0.91%)
Feb 19, 2020 327.00 331.49 324.00 329.50 5,640 +2.00(+0.61%)
Feb 18, 2020 325.00 336.50 320.00 327.50 9,718 +2.50(+0.77%)
Feb 14, 2020 332.50 339.50 317.00 325.00 11,860 -6.00(-1.81%)
Feb 13, 2020 312.50 337.50 306.50 331.00 8,190 +17.50(+5.58%)
Feb 12, 2020 302.50 325.00 285.50 313.50 25,811 -6.25(-1.95%)
Feb 11, 2020 333.50 342.00 315.00 319.75 12,008 -7.00(-2.14%)
Feb 10, 2020 327.50 330.00 321.00 326.75 11,205 -1.25(-0.38%)
Feb 07, 2020 343.50 352.00 327.50 328.00 9,726 -15.50(-4.51%)
Feb 06, 2020 314.50 348.00 310.00 343.50 13,406 +30.50(+9.74%)
Feb 05, 2020 341.00 346.68 312.00 313.00 10,509 -19.00(-5.72%)
Feb 04, 2020 326.50 361.50 325.00 332.00 15,864 +7.50(+2.31%)
Feb 03, 2020 297.00 324.50 294.57 324.50 9,686 +26.50(+8.89%)
Jan 31, 2020 308.00 308.00 291.50 298.00 13,838 -13.00(-4.18%)
Jan 30, 2020 314.50 332.50 300.50 311.00 12,761 -14.50(-4.45%)
Jan 29, 2020 360.50 362.00 321.50 325.50 16,830 -32.00(-8.95%)
Jan 28, 2020 365.00 369.67 346.50 357.50 11,447 -5.50(-1.52%)
Jan 27, 2020 340.00 373.00 332.50 363.00 12,039 +0.50(+0.14%)
Jan 24, 2020 371.50 385.00 338.50 362.50 28,422 +1.00(+0.28%)
Jan 23, 2020 332.50 374.00 325.00 361.50 25,807 +23.50(+6.95%)
Jan 22, 2020 323.00 360.00 307.50 338.00 22,390 +17.00(+5.30%)
Jan 21, 2020 315.50 325.00 291.00 321.00 28,253 -5.00(-1.53%)
Jan 17, 2020 288.50 334.50 276.00 326.00 24,326 +42.00(+14.79%)
Jan 16, 2020 276.50 309.81 276.50 284.00 19,980 +9.50(+3.46%)
Jan 15, 2020 266.00 280.25 264.50 274.50 10,718 +11.00(+4.17%)
Jan 14, 2020 265.50 275.50 257.00 263.50 11,843 -7.50(-2.77%)
Jan 13, 2020 271.00 289.00 259.00 271.00 16,017 +4.75(+1.78%)
Jan 10, 2020 240.00 269.50 230.00 266.25 21,784 +30.25(+12.82%)
Jan 09, 2020 238.00 251.00 232.50 236.00 16,253 +0.50(+0.21%)
Jan 08, 2020 222.50 236.50 206.50 235.50 21,327 +10.50(+4.67%)
Jan 07, 2020 247.00 268.00 213.00 225.00 40,292 -17.00(-7.02%)
Jan 06, 2020 200.00 249.50 198.00 242.00 42,192 +50.50(+26.37%)
Jan 03, 2020 194.50 196.00 187.00 191.50 12,336 -0.50(-0.26%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.