Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Apr 30, 2020 545.00 546.50 495.00 498.00 21,198 -35.50(-6.65%)
Apr 29, 2020 535.50 544.00 511.00 533.50 21,267 +16.50(+3.19%)
Apr 28, 2020 554.50 557.00 508.50 517.00 21,641 -37.50(-6.76%)
Apr 27, 2020 474.00 567.00 473.00 554.50 34,813 +85.00(+18.10%)
Apr 24, 2020 480.00 485.00 456.00 469.50 13,398 -8.00(-1.68%)
Apr 23, 2020 458.50 486.00 455.70 477.50 13,007 +17.00(+3.69%)
Apr 22, 2020 484.00 489.48 458.50 460.50 10,453 -14.50(-3.05%)
Apr 21, 2020 501.00 516.00 466.50 475.00 15,136 -31.00(-6.13%)
Apr 20, 2020 501.50 539.00 494.50 506.00 29,083 -7.00(-1.36%)
Apr 17, 2020 472.50 515.50 459.50 513.00 22,302 +47.50(+10.20%)
Apr 16, 2020 467.50 477.50 456.50 465.50 13,985 -2.00(-0.43%)
Apr 15, 2020 476.50 478.50 459.00 467.50 33,600 -17.00(-3.51%)
Apr 14, 2020 487.50 500.00 468.50 484.50 17,943 +8.50(+1.79%)
Apr 13, 2020 451.00 490.00 434.00 476.00 29,765 +31.00(+6.97%)
Apr 09, 2020 445.00 453.50 430.50 445.00 12,630 +1.50(+0.34%)
Apr 08, 2020 425.00 450.50 424.60 443.50 24,218 +18.50(+4.35%)
Apr 07, 2020 445.50 445.50 408.50 425.00 22,173 -18.00(-4.06%)
Apr 06, 2020 441.00 451.50 428.50 443.00 16,055 +5.50(+1.26%)
Apr 03, 2020 450.00 453.00 423.00 437.50 18,204 -11.00(-2.45%)
Apr 02, 2020 417.50 450.00 417.50 448.50 30,551 +32.00(+7.68%)
Apr 01, 2020 434.50 483.00 405.00 416.50 61,064 -23.00(-5.23%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.