Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kala Bio Inc (NQ: KALA )

6.400 -0.170 (-2.59%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 17.90 18.64 17.21 17.34 208,162 -0.35(-1.98%)
Jan 30, 2023 18.91 20.79 17.50 17.69 490,334 -1.96(-9.97%)
Jan 27, 2023 18.30 20.92 18.00 19.65 959,459 +0.68(+3.58%)
Jan 26, 2023 15.37 21.40 15.29 18.97 3,034,674 +3.29(+20.98%)
Jan 25, 2023 16.47 16.90 15.50 15.68 263,882 -1.13(-6.72%)
Jan 24, 2023 17.26 17.26 16.09 16.81 234,840 -0.79(-4.49%)
Jan 23, 2023 18.26 18.31 16.81 17.60 273,456 -0.65(-3.56%)
Jan 20, 2023 16.66 20.81 15.83 18.25 1,142,931 +0.52(+2.93%)
Jan 19, 2023 18.90 18.90 17.20 17.73 357,506 -1.19(-6.29%)
Jan 18, 2023 19.50 20.50 18.25 18.92 650,176 -0.85(-4.30%)
Jan 17, 2023 20.11 20.81 19.11 19.77 554,279 +0.15(+0.76%)
Jan 13, 2023 22.66 23.31 19.33 19.62 805,639 -4.08(-17.22%)
Jan 12, 2023 19.75 25.90 18.50 23.70 3,227,216 +2.70(+12.86%)
Jan 11, 2023 25.81 26.43 20.30 21.00 943,802 -5.34(-20.27%)
Jan 10, 2023 26.00 28.95 25.80 26.34 953,871 +0.34(+1.31%)
Jan 09, 2023 27.63 31.62 25.60 26.00 1,508,692 -3.39(-11.53%)
Jan 06, 2023 34.00 36.38 29.00 29.39 1,740,729 -7.28(-19.85%)
Jan 05, 2023 45.80 49.66 35.33 36.67 3,694,445 -5.42(-12.88%)
Jan 04, 2023 28.52 56.72 28.18 42.09 14,683,360 +10.14(+31.74%)
Jan 03, 2023 32.38 35.30 28.50 31.95 6,098,922 -6.20(-16.25%)
Dec 30, 2022 33.88 44.99 29.17 38.15 18,851,636 +13.31(+53.58%)
Dec 29, 2022 16.13 30.49 13.50 24.84 28,871,734 +12.36(+99.04%)
Dec 28, 2022 6.260 17.48 6.000 12.48 51,421,468 +8.56(+218.37%)
Dec 27, 2022 3.720 4.070 3.720 3.920 1,340,294 +0.04(+1.03%)
Dec 23, 2022 3.610 3.890 3.544 3.880 19,594 +0.21(+5.72%)
Dec 22, 2022 3.790 3.790 3.600 3.670 17,757 -0.14(-3.67%)
Dec 21, 2022 3.940 4.020 3.750 3.810 44,414 -0.08(-2.06%)
Dec 20, 2022 3.940 4.276 3.863 3.890 35,433 -0.10(-2.51%)
Dec 19, 2022 4.190 4.200 3.880 3.990 19,872 -0.23(-5.45%)
Dec 16, 2022 4.280 4.310 4.220 4.220 14,469 -0.16(-3.65%)
Dec 15, 2022 4.500 4.550 4.290 4.380 17,122 -0.13(-2.88%)
Dec 14, 2022 4.500 4.545 4.385 4.510 42,676 -0.06(-1.31%)
Dec 13, 2022 4.900 4.907 4.520 4.570 26,569 -0.25(-5.19%)
Dec 12, 2022 5.000 5.000 4.720 4.820 30,711 -0.18(-3.60%)
Dec 09, 2022 5.110 5.200 4.930 5.000 25,345 -0.08(-1.57%)
Dec 08, 2022 4.940 5.235 4.840 5.080 32,355 +0.14(+2.83%)
Dec 07, 2022 4.910 4.960 4.700 4.940 33,516 +0.03(+0.61%)
Dec 06, 2022 4.970 4.980 4.672 4.910 49,717 -0.07(-1.41%)
Dec 05, 2022 5.010 5.070 4.770 4.980 82,464 -0.04(-0.80%)
Dec 02, 2022 5.070 5.200 4.950 5.020 51,783 -0.23(-4.38%)
Dec 01, 2022 5.310 5.420 5.250 5.250 38,703 -0.04(-0.76%)
Nov 30, 2022 5.650 5.690 5.270 5.290 101,395 -0.36(-6.37%)
Nov 29, 2022 5.890 5.960 5.200 5.650 781,574 +0.02(+0.36%)
Nov 28, 2022 5.810 5.820 5.560 5.630 253,263 -0.11(-1.92%)
Nov 25, 2022 5.760 5.870 5.670 5.740 19,724 +0.04(+0.70%)
Nov 23, 2022 5.740 5.840 5.620 5.700 14,290 -0.14(-2.40%)
Nov 22, 2022 5.960 5.990 5.675 5.840 9,875 -0.10(-1.68%)
Nov 21, 2022 6.050 6.140 5.820 5.940 34,653 -0.23(-3.73%)
Nov 18, 2022 6.500 6.580 6.050 6.170 175,002 -0.39(-5.95%)
Nov 17, 2022 6.500 6.620 6.365 6.560 48,570 +0.07(+1.08%)
Nov 16, 2022 6.420 6.640 6.166 6.490 47,879 +0.07(+1.09%)
Nov 15, 2022 6.560 6.900 6.330 6.420 94,545 -0.11(-1.68%)
Nov 14, 2022 6.900 7.000 6.520 6.530 95,755 -0.46(-6.58%)
Nov 11, 2022 6.660 7.720 6.530 6.990 454,166 +0.41(+6.23%)
Nov 10, 2022 6.400 6.930 6.290 6.580 241,764 +0.17(+2.65%)
Nov 09, 2022 6.400 7.790 6.010 6.410 7,860,088 +1.19(+22.80%)
Nov 08, 2022 5.250 5.250 4.920 5.220 30,858 +0.04(+0.77%)
Nov 07, 2022 5.300 5.300 4.930 5.180 12,857 -0.07(-1.40%)
Nov 04, 2022 5.570 5.590 5.140 5.253 29,944 -0.19(-3.43%)
Nov 03, 2022 5.660 5.660 5.290 5.440 36,502 -0.27(-4.81%)
Nov 02, 2022 6.170 6.180 5.715 5.715 15,005 -0.41(-6.62%)
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.