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 28, 2024 7.830 8.000 7.810 7.970 9,909 +0.12(+1.53%)
Mar 27, 2024 7.700 8.000 7.700 7.850 8,552 -0.03(-0.38%)
Mar 26, 2024 7.850 8.000 7.643 7.880 14,742 -0.03(-0.38%)
Mar 25, 2024 8.000 8.000 7.869 7.910 22,972 -0.08(-1.00%)
Mar 22, 2024 8.000 8.000 7.880 7.990 8,366 -0.01(-0.12%)
Mar 21, 2024 7.687 8.000 7.687 8.000 14,257 +0.05(+0.63%)
Mar 20, 2024 7.680 8.000 7.680 7.950 21,053 +0.23(+2.98%)
Mar 19, 2024 7.550 8.000 7.550 7.720 17,445 +0.02(+0.26%)
Mar 18, 2024 7.617 8.000 7.617 7.700 27,142 +0.17(+2.26%)
Mar 15, 2024 7.510 7.790 7.510 7.530 11,884 -0.10(-1.31%)
Mar 14, 2024 7.530 7.686 7.500 7.630 10,934 -0.02(-0.26%)
Mar 13, 2024 7.560 7.700 7.530 7.650 7,675 +0.08(+1.06%)
Mar 12, 2024 7.780 7.784 7.560 7.570 9,182 -0.25(-3.20%)
Mar 11, 2024 7.990 7.990 7.502 7.820 18,411 +0.32(+4.27%)
Mar 08, 2024 7.360 7.700 7.330 7.500 20,386 +0.17(+2.32%)
Mar 07, 2024 7.330 7.582 7.301 7.330 17,913 -0.16(-2.14%)
Mar 06, 2024 7.470 7.550 7.301 7.490 9,092 +0.02(+0.20%)
Mar 05, 2024 7.370 7.547 7.310 7.475 8,471 -0.19(-2.42%)
Mar 04, 2024 7.780 7.795 7.310 7.660 31,846 +0.33(+4.50%)
Mar 01, 2024 7.500 7.500 7.050 7.330 31,600 +0.15(+2.09%)
Feb 29, 2024 7.180 7.300 7.030 7.180 39,251 -0.00(-0.07%)
Feb 28, 2024 7.220 7.340 7.110 7.185 9,072 +0.03(+0.49%)
Feb 27, 2024 7.220 7.220 7.060 7.150 11,086 -0.08(-1.16%)
Feb 26, 2024 7.020 7.453 7.020 7.234 30,323 +0.17(+2.46%)
Feb 23, 2024 7.720 7.760 7.000 7.060 44,539 -0.94(-11.75%)
Feb 22, 2024 7.140 8.230 7.060 8.000 171,484 +0.86(+12.04%)
Feb 21, 2024 6.830 7.140 6.830 7.140 2,778 -0.03(-0.42%)
Feb 20, 2024 6.790 7.170 6.790 7.170 6,824 +0.08(+1.13%)
Feb 16, 2024 7.130 7.180 7.000 7.090 12,366 -0.09(-1.25%)
Feb 15, 2024 7.200 7.400 6.920 7.180 25,358 +0.31(+4.51%)
Feb 14, 2024 7.180 7.180 6.735 6.870 24,571 -0.12(-1.72%)
Feb 13, 2024 7.240 7.240 6.910 6.990 25,320 -0.19(-2.65%)
Feb 12, 2024 7.260 7.351 7.170 7.180 9,959 -0.19(-2.58%)
Feb 09, 2024 6.920 7.390 6.920 7.370 38,563 +0.43(+6.20%)
Feb 08, 2024 6.920 7.152 6.900 6.940 3,865 -0.04(-0.57%)
Feb 07, 2024 6.980 7.390 6.851 6.980 53,625 -0.03(-0.43%)
Feb 06, 2024 6.960 7.010 6.709 7.010 7,907 +0.04(+0.57%)
Feb 05, 2024 7.100 7.100 6.650 6.970 14,249 +0.01(+0.14%)
Feb 02, 2024 6.880 7.010 6.430 6.960 49,010 +0.08(+1.16%)
Feb 01, 2024 6.950 7.040 6.860 6.880 13,638 -0.07(-1.01%)
Jan 31, 2024 6.990 7.127 6.920 6.950 44,124 -0.09(-1.28%)
Jan 30, 2024 7.170 7.230 6.960 7.040 25,290 -0.25(-3.43%)
Jan 29, 2024 7.200 7.383 7.125 7.290 13,786 +0.17(+2.39%)
Jan 26, 2024 7.130 7.320 7.100 7.120 21,964 -0.01(-0.14%)
Jan 25, 2024 7.120 7.320 7.110 7.130 9,950 -0.04(-0.56%)
Jan 24, 2024 7.050 7.480 7.020 7.170 39,925 -0.02(-0.28%)
Jan 23, 2024 7.110 7.200 7.000 7.190 20,653 +0.08(+1.13%)
Jan 22, 2024 7.300 7.473 7.000 7.110 32,910 -0.31(-4.18%)
Jan 19, 2024 8.400 8.400 7.300 7.420 84,458 -1.00(-11.91%)
Jan 18, 2024 8.640 8.890 8.210 8.423 30,014 -0.58(-6.41%)
Jan 17, 2024 7.930 9.250 7.910 9.000 169,346 +1.15(+14.65%)
Jan 16, 2024 7.820 8.275 7.780 7.850 32,597 -0.20(-2.48%)
Jan 12, 2024 7.700 8.100 7.510 8.050 18,563 +0.33(+4.27%)
Jan 11, 2024 7.620 7.960 7.400 7.720 25,899 -0.05(-0.64%)
Jan 10, 2024 8.240 8.410 7.510 7.770 47,825 -0.41(-5.01%)
Jan 09, 2024 7.420 8.490 7.090 8.180 141,568 +1.06(+14.97%)
Jan 08, 2024 6.996 7.200 6.850 7.115 19,196 +0.12(+1.64%)
Jan 05, 2024 7.030 7.067 6.975 7.000 16,099 +0.00(+0.00%)
Jan 04, 2024 6.820 7.110 6.730 7.000 42,923 -0.12(-1.69%)
Jan 03, 2024 6.950 7.200 6.870 7.120 19,828 +0.17(+2.45%)
Jan 02, 2024 7.010 7.250 6.830 6.950 22,719 -0.05(-0.71%)
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%)
Oct 02, 2023 8.920 9.572 8.610 8.960 5,344 +0.06(+0.67%)
Sep 29, 2023 8.790 9.100 8.760 8.900 12,305 +0.07(+0.79%)
Sep 28, 2023 8.990 9.250 8.725 8.830 22,286 -0.13(-1.45%)
Sep 27, 2023 9.370 9.700 8.800 8.960 40,335 -0.55(-5.78%)
Sep 26, 2023 9.860 9.860 9.503 9.510 23,084 -0.35(-3.55%)
Sep 25, 2023 10.13 10.17 9.780 9.860 8,684 -0.48(-4.68%)
Sep 22, 2023 10.59 10.82 10.29 10.34 2,928 -0.35(-3.23%)
Sep 21, 2023 10.40 10.69 10.40 10.69 3,477 +0.03(+0.28%)
Sep 20, 2023 10.85 10.85 10.53 10.66 75,584 -0.09(-0.84%)
Sep 19, 2023 10.49 10.79 10.49 10.75 4,944 +0.09(+0.84%)
Sep 18, 2023 10.53 11.21 10.48 10.66 7,804 +0.03(+0.28%)
Sep 15, 2023 10.60 11.18 10.53 10.63 11,917 +0.15(+1.43%)
Sep 14, 2023 11.28 11.51 10.48 10.48 30,884 -0.67(-6.01%)
Sep 13, 2023 11.22 11.74 11.06 11.15 87,519 -0.25(-2.19%)
Sep 12, 2023 11.59 11.59 11.20 11.40 10,350 +0.09(+0.80%)
Sep 11, 2023 11.05 11.66 11.05 11.31 5,547 +0.24(+2.17%)
Sep 08, 2023 11.81 11.81 11.07 11.07 18,764 -0.91(-7.60%)
Sep 07, 2023 11.79 12.06 11.71 11.98 9,606 +0.06(+0.50%)
Sep 06, 2023 11.75 12.03 11.75 11.92 13,240 +0.24(+2.05%)
Sep 05, 2023 13.02 13.19 11.64 11.68 69,547 -1.53(-11.58%)
Sep 01, 2023 13.35 13.45 13.18 13.21 7,816 -0.21(-1.56%)
Aug 31, 2023 13.48 13.63 13.36 13.42 7,923 -0.08(-0.59%)
Aug 30, 2023 13.37 13.65 13.37 13.50 51,548 -0.03(-0.22%)
Aug 29, 2023 13.57 13.58 13.40 13.53 4,751 +0.15(+1.12%)
Aug 28, 2023 13.46 13.57 13.28 13.38 10,822 -0.22(-1.62%)
Aug 25, 2023 13.51 13.62 13.45 13.60 5,134 -0.09(-0.66%)
Aug 24, 2023 14.02 14.50 13.26 13.69 16,809 -0.53(-3.73%)
Aug 23, 2023 13.70 14.49 13.70 14.22 117,605 +0.04(+0.28%)
Aug 22, 2023 14.03 14.20 13.67 14.18 13,316 +0.36(+2.60%)
Aug 21, 2023 13.40 14.21 13.21 13.82 49,343 +0.17(+1.25%)
Aug 18, 2023 13.60 13.75 13.40 13.65 14,993 +0.10(+0.74%)
Aug 17, 2023 13.74 14.00 13.55 13.55 14,440 -0.16(-1.17%)
Aug 16, 2023 13.57 14.00 13.45 13.71 73,685 +0.01(+0.07%)
Aug 15, 2023 13.57 13.77 13.52 13.70 4,821 +0.11(+0.81%)
Aug 14, 2023 13.39 13.89 13.21 13.59 27,382 +0.13(+0.97%)
Aug 11, 2023 13.91 13.91 13.21 13.46 12,117 -0.23(-1.68%)
Aug 10, 2023 13.40 13.85 12.94 13.69 31,150 +0.54(+4.11%)
Aug 09, 2023 13.24 13.38 13.11 13.15 31,250 -0.20(-1.50%)
Aug 08, 2023 13.43 13.44 13.05 13.35 30,928 -0.07(-0.52%)
Aug 07, 2023 14.00 14.28 13.13 13.42 38,637 -0.70(-4.96%)
Aug 04, 2023 14.51 14.71 14.00 14.12 40,490 -0.23(-1.60%)
Aug 03, 2023 15.29 15.29 14.30 14.35 61,461 -0.80(-5.28%)
Aug 02, 2023 14.84 15.94 14.76 15.15 184,360 +0.18(+1.20%)
Aug 01, 2023 14.94 15.14 14.67 14.97 18,542 -0.06(-0.40%)
Jul 31, 2023 14.86 15.10 14.80 15.03 15,512 +0.21(+1.42%)
Jul 28, 2023 14.86 15.14 14.81 14.82 19,930 -0.20(-1.33%)
Jul 27, 2023 15.00 15.15 14.84 15.02 28,764 -0.08(-0.53%)
Jul 26, 2023 14.98 15.24 14.56 15.10 46,446 +0.29(+1.96%)
Jul 25, 2023 14.85 14.97 14.67 14.81 11,783 -0.07(-0.47%)
Jul 24, 2023 14.95 14.95 14.59 14.88 18,272 +0.15(+1.02%)
Jul 21, 2023 14.44 15.00 14.37 14.73 35,680 +0.24(+1.66%)
Jul 20, 2023 14.38 14.65 14.38 14.49 22,045 +0.02(+0.14%)
Jul 19, 2023 14.52 14.78 14.43 14.47 66,081 -0.32(-2.16%)
Jul 18, 2023 14.36 14.92 14.36 14.79 34,428 +0.29(+2.00%)
Jul 17, 2023 14.73 14.75 14.38 14.50 26,247 +0.07(+0.49%)
Jul 14, 2023 14.64 14.94 14.13 14.43 72,091 -0.06(-0.41%)
Jul 13, 2023 14.43 15.10 14.43 14.49 48,892 -0.08(-0.55%)
Jul 12, 2023 14.79 14.79 14.40 14.57 110,023 +0.26(+1.82%)
Jul 11, 2023 14.71 14.95 14.30 14.31 54,594 -0.39(-2.65%)
Jul 10, 2023 14.89 15.30 14.69 14.70 59,010 -0.24(-1.61%)
Jul 07, 2023 15.25 15.32 14.65 14.94 38,822 -0.43(-2.80%)
Jul 06, 2023 15.40 15.50 15.04 15.37 54,346 -0.24(-1.54%)
Jul 05, 2023 14.57 16.11 14.39 15.61 171,705 +0.94(+6.41%)
Jul 03, 2023 14.70 14.72 14.41 14.67 7,811 +0.08(+0.55%)
Jun 30, 2023 14.50 14.68 14.25 14.59 33,591 +0.22(+1.53%)
Jun 29, 2023 15.00 15.15 14.20 14.37 69,281 -0.67(-4.45%)
Jun 28, 2023 15.50 15.72 14.65 15.04 136,466 -1.06(-6.58%)
Jun 27, 2023 14.90 16.32 14.41 16.10 96,026 +1.20(+8.05%)
Jun 26, 2023 14.51 15.00 14.34 14.90 14,962 +0.19(+1.29%)
Jun 23, 2023 14.56 15.10 14.21 14.71 47,012 +0.15(+1.03%)
Jun 22, 2023 15.17 15.62 14.53 14.56 42,666 -0.77(-5.02%)
Jun 21, 2023 14.95 16.83 14.50 15.33 151,251 +0.35(+2.34%)
Jun 20, 2023 14.46 14.99 14.23 14.98 28,874 +0.53(+3.67%)
Jun 16, 2023 14.44 14.70 14.24 14.45 26,162 -0.28(-1.90%)
Jun 15, 2023 14.11 14.82 14.01 14.73 68,476 -1.07(-6.77%)
May 08, 2023 15.84 15.97 14.97 15.80 78,971 +0.48(+3.13%)
May 05, 2023 15.14 15.53 14.83 15.32 54,181 +0.11(+0.72%)
May 04, 2023 15.20 15.80 14.65 15.21 54,882 -0.28(-1.81%)
May 03, 2023 14.91 15.60 14.22 15.49 72,409 +0.30(+1.97%)
May 02, 2023 14.86 15.45 14.70 15.19 32,925 -0.17(-1.11%)
May 01, 2023 15.37 15.51 14.20 15.36 111,558 -0.41(-2.60%)
Apr 28, 2023 17.15 17.50 15.15 15.77 386,781 +0.35(+2.27%)
Apr 27, 2023 14.85 15.49 14.30 15.42 89,363 +0.44(+2.94%)
Apr 26, 2023 15.54 15.55 14.80 14.98 47,079 -0.54(-3.48%)
Apr 25, 2023 15.34 15.60 15.01 15.52 77,170 -0.23(-1.46%)
Apr 24, 2023 15.70 16.24 15.08 15.75 65,440 +0.00(+0.00%)
Apr 21, 2023 15.47 15.75 15.01 15.75 52,411 +0.06(+0.38%)
Apr 20, 2023 15.37 15.81 14.82 15.69 95,579 +0.01(+0.06%)
Apr 19, 2023 15.48 15.89 14.70 15.68 120,478 -0.12(-0.76%)
Apr 18, 2023 16.63 16.66 15.21 15.80 98,207 -0.87(-5.22%)
Apr 17, 2023 16.57 17.47 16.27 16.67 80,770 +0.04(+0.24%)
Apr 14, 2023 17.62 17.84 16.24 16.63 104,820 -1.21(-6.78%)
Apr 13, 2023 18.17 18.40 17.61 17.84 130,269 +0.37(+2.12%)
Apr 12, 2023 17.76 19.57 16.67 17.47 595,126 +0.43(+2.52%)
Apr 11, 2023 13.88 17.80 13.62 17.04 983,121 +3.18(+22.94%)
Apr 10, 2023 13.66 13.99 13.38 13.86 49,302 +0.06(+0.43%)
Apr 06, 2023 13.54 14.03 13.36 13.80 45,649 +0.09(+0.66%)
Apr 05, 2023 13.62 14.05 13.53 13.71 31,580 -0.19(-1.37%)
Apr 04, 2023 14.52 14.79 13.56 13.90 75,777 -0.60(-4.14%)
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.