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

Recent Quotes

My Watchlist

Indicators

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

3.950 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	3.740	4.000	3.660	3.950	49,076	+0.31(+8.52%)
May 19, 2025	3.600	3.740	3.550	3.640	20,709	-0.03(-0.82%)
May 16, 2025	3.270	3.853	3.270	3.670	109,107	+0.45(+13.98%)
May 15, 2025	3.260	3.365	3.159	3.220	35,607	-0.05(-1.53%)
May 14, 2025	3.380	3.550	3.250	3.270	48,650	-0.21(-6.03%)
May 13, 2025	3.530	3.615	3.400	3.480	29,847	-0.02(-0.57%)
May 12, 2025	3.400	3.630	3.355	3.500	33,334	+0.08(+2.34%)
May 09, 2025	3.380	3.700	3.340	3.420	31,933	-0.01(-0.29%)
May 08, 2025	3.410	3.550	3.150	3.430	250,371	-0.02(-0.58%)
May 07, 2025	3.340	3.700	3.340	3.450	184,374	-0.00(-0.00%)
May 06, 2025	3.740	3.740	3.215	3.450	77,033	-0.18(-4.96%)
May 05, 2025	3.700	3.793	3.500	3.630	34,767	-0.12(-3.20%)
May 02, 2025	3.880	3.938	3.640	3.750	38,020	+0.03(+0.81%)
May 01, 2025	3.840	4.010	3.700	3.720	27,481	-0.25(-6.30%)
Apr 30, 2025	4.300	4.400	3.750	3.970	184,611	-0.28(-6.59%)
Apr 29, 2025	3.680	5.030	3.500	4.250	598,121	+0.68(+19.05%)
Apr 28, 2025	3.240	3.640	3.190	3.570	57,088	+0.39(+12.26%)
Apr 25, 2025	3.190	3.250	3.114	3.180	34,672	-0.12(-3.64%)
Apr 24, 2025	3.200	3.560	3.200	3.300	89,624	+0.18(+5.77%)
Apr 23, 2025	3.050	3.390	3.050	3.120	57,778	+0.18(+5.94%)
Apr 22, 2025	3.200	3.305	2.920	2.945	66,089	-0.35(-10.49%)
Apr 21, 2025	3.450	3.450	3.211	3.290	19,273	-0.17(-4.78%)
Apr 17, 2025	3.480	3.540	3.400	3.455	13,667	-0.02(-0.43%)
Apr 16, 2025	3.600	3.605	3.360	3.470	8,467	-0.06(-1.70%)
Apr 15, 2025	3.420	3.750	3.420	3.530	22,679	+0.04(+1.15%)
Apr 14, 2025	3.520	3.850	3.380	3.490	45,644	+0.12(+3.56%)
Apr 11, 2025	3.510	3.611	3.350	3.370	66,268	-0.05(-1.46%)
Apr 10, 2025	3.840	3.950	3.400	3.420	44,398	-0.43(-11.17%)
Apr 09, 2025	3.420	4.020	3.400	3.850	118,765	+0.35(+10.00%)
Apr 08, 2025	3.810	3.910	3.500	3.500	55,219	-0.24(-6.42%)
Apr 07, 2025	4.000	4.100	3.670	3.740	82,130	-0.54(-12.51%)
Apr 04, 2025	4.630	4.630	4.010	4.275	26,845	-0.35(-7.57%)
Apr 03, 2025	4.770	5.585	4.530	4.625	39,867	-0.14(-3.04%)
Apr 02, 2025	5.470	5.900	4.770	4.770	106,572	-0.96(-16.75%)
Apr 01, 2025	5.835	5.870	5.458	5.730	29,055	+0.00(+0.00%)
Mar 31, 2025	5.880	6.030	5.730	5.730	15,021	-0.32(-5.29%)
Mar 28, 2025	6.300	6.474	5.785	6.050	36,536	-0.27(-4.27%)
Mar 27, 2025	6.570	6.600	6.300	6.320	29,340	-0.25(-3.81%)
Mar 26, 2025	6.860	6.860	6.510	6.570	6,553	-0.13(-1.94%)
Mar 25, 2025	6.890	6.931	6.580	6.700	42,005	-0.16(-2.33%)
Mar 24, 2025	6.850	7.065	6.521	6.860	15,681	-0.06(-0.87%)
Mar 21, 2025	6.870	6.980	6.850	6.920	22,963	+0.12(+1.76%)
Mar 20, 2025	6.570	6.990	6.570	6.800	5,937	-0.23(-3.27%)
Mar 19, 2025	7.250	7.270	6.910	7.030	9,199	-0.18(-2.50%)
Mar 18, 2025	7.300	7.300	6.910	7.210	3,980	+0.21(+2.97%)
Mar 17, 2025	6.550	7.300	6.550	7.002	29,438	+0.45(+6.90%)
Mar 14, 2025	6.770	6.878	6.510	6.550	15,854	-0.20(-2.96%)
Mar 13, 2025	7.025	7.025	6.730	6.750	4,427	-0.20(-2.88%)
Mar 12, 2025	6.755	7.130	6.755	6.950	15,145	+0.05(+0.66%)
Mar 11, 2025	6.610	6.905	6.490	6.905	6,218	+0.12(+1.84%)
Mar 10, 2025	7.130	7.130	6.660	6.780	10,838	-0.27(-3.83%)
Mar 07, 2025	7.010	7.077	6.830	7.050	11,728	-0.12(-1.67%)
Mar 06, 2025	7.310	7.370	6.745	7.170	31,585	-0.40(-5.28%)
Mar 05, 2025	6.930	7.968	6.930	7.570	80,184	+0.65(+9.39%)
Mar 04, 2025	6.725	6.997	6.444	6.920	12,978	-0.07(-1.00%)

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