Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

KALA BIO, Inc. - Common Stock (NQ:KALA)

18.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	18.78	20.12	18.17	18.32	211,310	-0.93(-4.83%)
Sep 15, 2025	19.25	19.69	17.03	19.25	493,203	+0.63(+3.38%)
Sep 12, 2025	17.00	18.89	16.90	18.62	548,439	+1.62(+9.53%)
Sep 11, 2025	15.72	17.17	15.55	17.00	338,141	+1.73(+11.33%)
Sep 10, 2025	13.87	15.28	13.41	15.27	228,419	+1.27(+9.07%)
Sep 09, 2025	14.36	14.73	13.13	14.00	215,186	-0.48(-3.31%)
Sep 08, 2025	15.60	15.66	14.15	14.48	238,517	-0.07(-0.48%)
Sep 05, 2025	14.23	15.00	13.75	14.55	367,896	+0.02(+0.14%)
Sep 04, 2025	15.24	15.80	13.57	14.53	440,964	-0.48(-3.20%)
Sep 03, 2025	12.64	15.21	11.90	15.01	599,033	+2.82(+23.13%)
Sep 02, 2025	12.03	12.91	10.97	12.19	432,344	+0.97(+8.65%)
Aug 29, 2025	10.58	11.68	10.39	11.22	405,306	+0.63(+5.95%)
Aug 28, 2025	9.680	10.59	9.500	10.59	411,818	+0.94(+9.74%)
Aug 27, 2025	9.240	9.680	9.240	9.650	119,224	+0.34(+3.65%)
Aug 26, 2025	8.780	9.390	8.500	9.310	120,405	+0.53(+6.04%)
Aug 25, 2025	9.150	9.350	8.595	8.780	116,960	-0.43(-4.67%)
Aug 22, 2025	8.590	9.225	8.529	9.210	150,667	+0.71(+8.35%)
Aug 21, 2025	8.340	8.560	7.930	8.500	105,610	+0.16(+1.92%)
Aug 20, 2025	8.390	8.390	7.880	8.340	113,736	-0.05(-0.60%)
Aug 19, 2025	8.600	8.600	7.710	8.390	151,978	-0.19(-2.21%)
Aug 18, 2025	8.450	8.750	8.141	8.580	86,907	+0.26(+3.12%)
Aug 15, 2025	8.010	8.450	7.510	8.320	134,983	+0.25(+3.10%)
Aug 14, 2025	7.870	8.140	7.380	8.070	72,159	+0.20(+2.54%)
Aug 13, 2025	7.400	7.980	7.400	7.870	70,443	+0.43(+5.78%)
Aug 12, 2025	7.200	7.814	7.200	7.440	48,900	+0.24(+3.33%)
Aug 11, 2025	7.320	7.689	7.130	7.200	47,710	-0.18(-2.44%)
Aug 08, 2025	7.120	7.710	7.050	7.380	108,492	+0.22(+3.07%)
Aug 07, 2025	7.460	7.680	7.000	7.160	110,169	-0.16(-2.19%)
Aug 06, 2025	7.700	7.920	7.250	7.320	84,315	-0.38(-4.94%)
Aug 05, 2025	7.300	7.950	7.000	7.700	171,974	+0.25(+3.36%)
Aug 04, 2025	7.490	7.650	6.964	7.450	85,166	-0.05(-0.67%)
Aug 01, 2025	6.580	7.630	6.500	7.500	138,480	+0.73(+10.78%)
Jul 31, 2025	7.150	7.500	6.460	6.770	188,917	-0.37(-5.18%)
Jul 30, 2025	8.300	8.300	7.050	7.140	325,804	-1.26(-15.00%)
Jul 29, 2025	7.930	8.480	7.735	8.400	155,200	+0.47(+5.93%)
Jul 28, 2025	8.250	8.490	7.550	7.930	208,576	-0.16(-1.98%)
Jul 25, 2025	7.000	8.410	6.700	8.090	434,048	+1.09(+15.57%)
Jul 24, 2025	5.750	7.100	5.670	7.000	637,585	+1.35(+23.89%)
Jul 23, 2025	5.420	5.960	5.350	5.650	485,349	+0.15(+2.73%)
Jul 22, 2025	5.730	6.010	5.400	5.500	93,655	-0.20(-3.51%)
Jul 21, 2025	5.790	5.926	5.640	5.700	73,569	-0.04(-0.70%)
Jul 18, 2025	5.880	6.195	5.610	5.740	43,124	-0.23(-3.85%)
Jul 17, 2025	6.070	6.189	5.820	5.970	63,253	+0.01(+0.17%)
Jul 16, 2025	5.550	6.300	5.550	5.960	124,024	+0.49(+8.86%)
Jul 15, 2025	5.800	5.853	5.390	5.475	80,264	-0.23(-3.95%)
Jul 14, 2025	6.110	6.110	5.560	5.700	95,020	-0.15(-2.56%)
Jul 11, 2025	6.890	6.890	5.850	5.850	154,052	-1.05(-15.22%)
Jul 10, 2025	6.750	7.000	5.980	6.900	142,961	+0.60(+9.52%)
Jul 09, 2025	5.150	6.340	5.150	6.300	899,956	+1.14(+22.09%)
Jul 08, 2025	5.360	5.578	5.150	5.160	37,024	-0.12(-2.27%)
Jul 07, 2025	5.160	5.750	5.153	5.280	85,135	+0.18(+3.53%)
Jul 03, 2025	5.050	5.380	5.050	5.100	54,938	+0.05(+0.99%)
Jul 02, 2025	4.840	5.148	4.760	5.050	52,728	+0.21(+4.34%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.42	+0.00 (0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KALA BIO, Inc. - Common Stock (NQ:KALA)

Historical Prices